Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 24.23 | 25.33 | 24.18 | 24.91 | 545,886 | +0.38(+1.56%) |
Jul 30, 2008 | 24.55 | 25.71 | 23.94 | 24.53 | 1,012,025 | +0.22(+0.92%) |
Jul 29, 2008 | 24.30 | 25.04 | 23.27 | 24.30 | 1,078,888 | +1.03(+4.42%) |
Jul 28, 2008 | 23.76 | 24.29 | 23.03 | 23.27 | 1,446,670 | -1.05(-4.32%) |
Jul 25, 2008 | 23.16 | 24.68 | 23.16 | 24.32 | 1,053,071 | +1.30(+5.65%) |
Jul 24, 2008 | 24.00 | 24.10 | 22.10 | 23.02 | 724,278 | -1.12(-4.64%) |
Jul 23, 2008 | 24.49 | 25.26 | 23.49 | 24.14 | 1,179,527 | -0.08(-0.34%) |
Jul 22, 2008 | 21.67 | 24.48 | 21.43 | 24.23 | 1,490,538 | +2.24(+10.19%) |
Jul 21, 2008 | 22.52 | 22.92 | 21.56 | 21.99 | 392,626 | -0.68(-3.01%) |
Jul 18, 2008 | 22.45 | 23.06 | 21.63 | 22.67 | 868,363 | +0.26(+1.15%) |
Jul 17, 2008 | 21.43 | 22.72 | 20.56 | 22.41 | 1,187,604 | +0.90(+4.17%) |
Jul 16, 2008 | 19.05 | 21.64 | 18.95 | 21.51 | 1,442,791 | +2.57(+13.59%) |
Jul 15, 2008 | 17.46 | 19.73 | 17.18 | 18.94 | 1,231,708 | +1.16(+6.54%) |
Jul 14, 2008 | 18.16 | 18.32 | 17.64 | 17.78 | 870,221 | -0.08(-0.47%) |
Jul 11, 2008 | 17.59 | 18.42 | 17.23 | 17.86 | 899,892 | -0.25(-1.38%) |
Jul 10, 2008 | 18.38 | 18.53 | 17.68 | 18.11 | 751,834 | -0.16(-0.88%) |
Jul 09, 2008 | 19.16 | 19.16 | 18.16 | 18.27 | 1,128,402 | -0.55(-2.92%) |
Jul 08, 2008 | 18.23 | 19.05 | 18.23 | 18.82 | 1,273,937 | +0.63(+3.44%) |
Jul 07, 2008 | 18.72 | 18.98 | 18.17 | 18.19 | 818,158 | -0.29(-1.54%) |
Jul 04, 2008 | 18.93 | 19.04 | 18.15 | 18.48 | 556,719 | +0.00(+0.00%) |
Jul 03, 2008 | 18.93 | 19.04 | 18.15 | 18.48 | 556,719 | -0.45(-2.39%) |
Jul 02, 2008 | 19.77 | 19.95 | 18.83 | 18.93 | 811,223 | -0.63(-3.20%) |
Jul 01, 2008 | 19.45 | 19.79 | 18.75 | 19.56 | 638,400 | -0.03(-0.18%) |
Jun 30, 2008 | 19.79 | 20.39 | 19.15 | 19.59 | 1,185,707 | -0.81(-3.96%) |
Jun 27, 2008 | 20.53 | 20.98 | 20.06 | 20.40 | 1,698,330 | -0.06(-0.27%) |
Jun 26, 2008 | 21.08 | 21.12 | 20.18 | 20.46 | 994,270 | -1.22(-5.65%) |
Jun 25, 2008 | 21.56 | 22.96 | 21.56 | 21.68 | 615,956 | +0.28(+1.30%) |
Jun 24, 2008 | 21.27 | 21.93 | 20.60 | 21.40 | 630,151 | -0.15(-0.68%) |
Jun 23, 2008 | 21.95 | 22.13 | 21.47 | 21.55 | 996,121 | -0.33(-1.49%) |
Jun 20, 2008 | 22.26 | 22.26 | 21.22 | 21.88 | 1,653,719 | -0.51(-2.27%) |
Jun 19, 2008 | 21.14 | 22.43 | 21.03 | 22.38 | 1,274,808 | +1.18(+5.58%) |
Jun 18, 2008 | 20.94 | 21.28 | 20.60 | 21.20 | 648,346 | -0.29(-1.33%) |
Jun 17, 2008 | 21.62 | 22.36 | 21.42 | 21.49 | 861,411 | +0.09(+0.42%) |
Jun 16, 2008 | 20.72 | 21.56 | 20.70 | 21.39 | 728,595 | +0.54(+2.57%) |
Jun 13, 2008 | 20.75 | 21.19 | 20.57 | 20.86 | 839,319 | +0.33(+1.59%) |
Jun 12, 2008 | 21.05 | 21.72 | 20.22 | 20.53 | 639,097 | -0.22(-1.07%) |
Jun 11, 2008 | 21.81 | 21.90 | 20.58 | 20.75 | 1,157,374 | -1.38(-6.22%) |
Jun 10, 2008 | 22.77 | 23.02 | 21.88 | 22.13 | 857,739 | -0.17(-0.75%) |
Jun 09, 2008 | 22.89 | 23.25 | 21.92 | 22.30 | 746,179 | -0.47(-2.08%) |
Jun 06, 2008 | 23.66 | 23.70 | 22.37 | 22.77 | 895,477 | -1.13(-4.72%) |
Jun 05, 2008 | 23.08 | 24.28 | 22.88 | 23.90 | 855,876 | +0.90(+3.93%) |
Jun 04, 2008 | 22.95 | 23.50 | 22.75 | 23.00 | 719,254 | +0.08(+0.36%) |
Jun 03, 2008 | 23.07 | 23.65 | 22.81 | 22.91 | 599,674 | -0.07(-0.30%) |
Jun 02, 2008 | 23.34 | 23.62 | 22.28 | 22.98 | 423,428 | -0.31(-1.31%) |
May 30, 2008 | 23.78 | 23.83 | 22.98 | 23.29 | 379,882 | -0.39(-1.65%) |
May 29, 2008 | 22.26 | 23.90 | 21.99 | 23.68 | 1,214,932 | +1.66(+7.52%) |
May 28, 2008 | 22.26 | 23.18 | 21.93 | 22.02 | 1,019,900 | +0.17(+0.80%) |
May 27, 2008 | 21.01 | 22.20 | 20.66 | 21.85 | 1,234,828 | +0.93(+4.46%) |
May 26, 2008 | 21.33 | 21.35 | 20.66 | 20.91 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.33 | 21.35 | 20.66 | 20.91 | 1,513,423 | -0.67(-3.13%) |
May 22, 2008 | 22.04 | 22.80 | 21.38 | 21.59 | 909,208 | -0.43(-1.96%) |
May 21, 2008 | 23.52 | 23.57 | 21.82 | 22.02 | 1,272,680 | -1.59(-6.75%) |
May 20, 2008 | 23.69 | 24.00 | 23.35 | 23.61 | 1,055,482 | -0.32(-1.34%) |
May 19, 2008 | 24.76 | 25.33 | 23.71 | 23.93 | 1,177,648 | -0.97(-3.91%) |
May 16, 2008 | 25.25 | 25.40 | 24.43 | 24.91 | 3,104,974 | -0.02(-0.08%) |
May 15, 2008 | 23.96 | 25.04 | 23.83 | 24.93 | 591,657 | +0.72(+2.99%) |
May 14, 2008 | 24.75 | 25.16 | 24.17 | 24.21 | 617,672 | -0.54(-2.19%) |
May 13, 2008 | 24.77 | 25.08 | 24.35 | 24.75 | 563,631 | -0.02(-0.08%) |
May 12, 2008 | 24.69 | 25.36 | 24.57 | 24.77 | 439,252 | +0.14(+0.57%) |
May 09, 2008 | 24.83 | 25.40 | 24.09 | 24.63 | 341,047 | -0.70(-2.77%) |
May 08, 2008 | 26.27 | 26.31 | 23.31 | 25.33 | 1,560,344 | -1.13(-4.26%) |
May 07, 2008 | 27.34 | 28.17 | 26.25 | 26.46 | 667,161 | -1.09(-3.94%) |
May 06, 2008 | 28.83 | 29.03 | 27.00 | 27.55 | 919,466 | -1.59(-5.47%) |
May 05, 2008 | 30.09 | 30.36 | 29.14 | 29.14 | 507,540 | -1.11(-3.68%) |
May 02, 2008 | 29.03 | 30.25 | 28.46 | 30.25 | 960,036 | +1.47(+5.13%) |