Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 24.68 | 24.86 | 24.53 | 24.55 | 1,210,724 | -0.29(-1.17%) |
Jul 30, 2008 | 24.55 | 24.84 | 24.49 | 24.84 | 469,400 | +0.39(+1.60%) |
Jul 29, 2008 | 24.45 | 24.45 | 23.99 | 24.45 | 178,767 | +0.53(+2.21%) |
Jul 28, 2008 | 24.33 | 24.35 | 23.92 | 23.92 | 173,271 | -0.41(-1.68%) |
Jul 25, 2008 | 24.35 | 24.43 | 24.22 | 24.33 | 98,787 | +0.09(+0.38%) |
Jul 24, 2008 | 24.88 | 24.88 | 24.21 | 24.23 | 214,333 | -0.56(-2.26%) |
Jul 23, 2008 | 24.84 | 24.98 | 24.73 | 24.79 | 377,228 | +0.10(+0.42%) |
Jul 22, 2008 | 24.21 | 24.71 | 24.19 | 24.69 | 373,138 | +0.30(+1.25%) |
Jul 21, 2008 | 24.52 | 24.52 | 24.32 | 24.39 | 184,782 | +0.02(+0.08%) |
Jul 18, 2008 | 24.50 | 24.50 | 24.22 | 24.37 | 152,069 | +0.02(+0.06%) |
Jul 17, 2008 | 24.25 | 24.40 | 24.03 | 24.35 | 301,283 | +0.25(+1.04%) |
Jul 16, 2008 | 23.49 | 24.10 | 23.44 | 24.10 | 142,715 | +0.60(+2.55%) |
Jul 15, 2008 | 23.52 | 23.85 | 23.20 | 23.50 | 196,367 | -0.25(-1.04%) |
Jul 14, 2008 | 24.16 | 24.23 | 23.69 | 23.75 | 289,199 | -0.26(-1.10%) |
Jul 11, 2008 | 23.91 | 24.30 | 23.68 | 24.01 | 132,053 | -0.20(-0.84%) |
Jul 10, 2008 | 24.09 | 24.29 | 23.91 | 24.21 | 134,717 | +0.15(+0.62%) |
Jul 09, 2008 | 24.64 | 24.70 | 24.06 | 24.06 | 248,101 | -0.50(-2.02%) |
Jul 08, 2008 | 24.06 | 24.56 | 23.93 | 24.56 | 140,742 | +0.42(+1.75%) |
Jul 07, 2008 | 24.50 | 24.53 | 23.92 | 24.14 | 152,434 | -0.18(-0.74%) |
Jul 04, 2008 | 24.49 | 24.51 | 24.09 | 24.32 | 105,447 | +0.00(+0.00%) |
Jul 03, 2008 | 24.49 | 24.51 | 24.09 | 24.32 | 105,447 | -0.07(-0.27%) |
Jul 02, 2008 | 24.92 | 25.00 | 24.38 | 24.39 | 66,852 | -0.47(-1.90%) |
Jul 01, 2008 | 24.56 | 24.86 | 24.40 | 24.86 | 163,703 | +0.08(+0.34%) |
Jun 30, 2008 | 24.86 | 24.99 | 24.71 | 24.77 | 73,876 | -0.02(-0.06%) |
Jun 27, 2008 | 24.90 | 24.97 | 24.65 | 24.79 | 562,831 | -0.11(-0.45%) |
Jun 26, 2008 | 25.30 | 25.32 | 24.88 | 24.90 | 153,112 | -0.66(-2.58%) |
Jun 25, 2008 | 25.59 | 25.83 | 25.53 | 25.56 | 110,329 | +0.04(+0.15%) |
Jun 24, 2008 | 25.51 | 25.75 | 25.37 | 25.52 | 86,175 | -0.13(-0.52%) |
Jun 23, 2008 | 25.80 | 25.80 | 25.61 | 25.66 | 106,084 | -0.02(-0.06%) |
Jun 20, 2008 | 25.88 | 25.92 | 25.59 | 25.67 | 128,027 | -0.44(-1.68%) |
Jun 19, 2008 | 26.03 | 26.21 | 25.91 | 26.11 | 119,668 | +0.07(+0.26%) |
Jun 18, 2008 | 26.17 | 26.17 | 25.95 | 26.04 | 75,844 | -0.26(-0.98%) |
Jun 17, 2008 | 26.58 | 26.58 | 26.27 | 26.30 | 52,241 | -0.13(-0.50%) |
Jun 16, 2008 | 26.26 | 26.49 | 26.26 | 26.44 | 31,340 | +0.04(+0.16%) |
Jun 13, 2008 | 26.16 | 26.39 | 26.12 | 26.39 | 27,493 | +0.38(+1.47%) |
Jun 12, 2008 | 26.12 | 26.26 | 25.83 | 26.01 | 137,708 | +0.07(+0.27%) |
Jun 11, 2008 | 26.35 | 26.35 | 25.93 | 25.94 | 33,704 | -0.45(-1.69%) |
Jun 10, 2008 | 26.38 | 26.44 | 26.24 | 26.39 | 122,600 | -0.05(-0.17%) |
Jun 09, 2008 | 26.54 | 26.62 | 26.25 | 26.43 | 97,385 | -0.01(-0.04%) |
Jun 06, 2008 | 27.04 | 27.04 | 26.41 | 26.44 | 113,245 | -0.79(-2.91%) |
Jun 05, 2008 | 26.76 | 27.24 | 26.75 | 27.24 | 97,235 | +0.55(+2.06%) |
Jun 04, 2008 | 26.66 | 26.89 | 26.61 | 26.69 | 118,704 | -0.03(-0.10%) |
Jun 03, 2008 | 26.86 | 26.98 | 26.54 | 26.72 | 374,977 | -0.11(-0.41%) |
Jun 02, 2008 | 27.04 | 27.04 | 26.67 | 26.82 | 163,442 | -0.23(-0.86%) |
May 30, 2008 | 27.12 | 27.14 | 27.04 | 27.06 | 43,091 | +0.05(+0.19%) |
May 29, 2008 | 26.86 | 27.16 | 26.86 | 27.01 | 85,446 | +0.15(+0.56%) |
May 28, 2008 | 26.78 | 26.86 | 26.62 | 26.86 | 77,978 | +0.10(+0.37%) |
May 27, 2008 | 26.53 | 26.76 | 26.52 | 26.76 | 118,141 | +0.18(+0.68%) |
May 26, 2008 | 26.75 | 26.84 | 26.50 | 26.58 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.75 | 26.84 | 26.50 | 26.58 | 110,150 | -0.31(-1.16%) |
May 22, 2008 | 26.81 | 26.99 | 26.81 | 26.89 | 197,797 | +0.08(+0.29%) |
May 21, 2008 | 27.26 | 27.37 | 26.79 | 26.81 | 205,759 | -0.44(-1.61%) |
May 20, 2008 | 27.40 | 27.40 | 27.17 | 27.25 | 163,983 | -0.21(-0.76%) |
May 19, 2008 | 27.46 | 27.75 | 27.39 | 27.46 | 62,799 | -0.02(-0.08%) |
May 16, 2008 | 27.48 | 27.48 | 27.28 | 27.48 | 89,589 | +0.09(+0.32%) |
May 15, 2008 | 27.17 | 27.45 | 27.11 | 27.39 | 106,790 | +0.28(+1.04%) |
May 14, 2008 | 27.11 | 27.35 | 27.10 | 27.11 | 113,801 | +0.10(+0.36%) |
May 13, 2008 | 27.03 | 27.06 | 26.90 | 27.01 | 87,230 | +0.03(+0.12%) |
May 12, 2008 | 26.71 | 26.99 | 26.66 | 26.98 | 109,653 | +0.27(+1.00%) |
May 09, 2008 | 26.61 | 26.78 | 26.59 | 26.72 | 58,875 | -0.11(-0.42%) |
May 08, 2008 | 26.79 | 26.93 | 26.70 | 26.83 | 79,648 | +0.09(+0.32%) |
May 07, 2008 | 27.18 | 27.22 | 26.72 | 26.74 | 112,009 | -0.46(-1.67%) |
May 06, 2008 | 26.82 | 27.26 | 26.79 | 27.20 | 59,938 | +0.18(+0.68%) |
May 05, 2008 | 27.06 | 27.11 | 26.92 | 27.01 | 90,361 | -0.08(-0.29%) |
May 02, 2008 | 27.30 | 27.30 | 26.97 | 27.09 | 116,830 | +0.09(+0.32%) |