Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 23.83 | 24.91 | 23.79 | 24.50 | 554,898 | +0.38(+1.56%) |
Jul 30, 2008 | 24.15 | 25.29 | 23.55 | 24.13 | 1,028,732 | +0.22(+0.92%) |
Jul 29, 2008 | 23.91 | 24.63 | 22.90 | 23.91 | 1,096,698 | +1.01(+4.42%) |
Jul 28, 2008 | 23.37 | 23.89 | 22.66 | 22.90 | 1,470,551 | -1.03(-4.32%) |
Jul 25, 2008 | 22.79 | 24.28 | 22.79 | 23.93 | 1,070,455 | +1.28(+5.65%) |
Jul 24, 2008 | 23.61 | 23.71 | 21.75 | 22.65 | 736,234 | -1.10(-4.64%) |
Jul 23, 2008 | 24.09 | 24.85 | 23.11 | 23.75 | 1,198,998 | -0.08(-0.34%) |
Jul 22, 2008 | 21.32 | 24.08 | 21.08 | 23.83 | 1,515,143 | +2.20(+10.19%) |
Jul 21, 2008 | 22.16 | 22.55 | 21.21 | 21.63 | 399,107 | -0.67(-3.01%) |
Jul 18, 2008 | 22.08 | 22.69 | 21.28 | 22.30 | 882,698 | +0.25(+1.15%) |
Jul 17, 2008 | 21.08 | 22.35 | 20.23 | 22.05 | 1,207,209 | +0.88(+4.17%) |
Jul 16, 2008 | 18.74 | 21.29 | 18.64 | 21.16 | 1,466,608 | +2.53(+13.59%) |
Jul 15, 2008 | 17.17 | 19.40 | 16.90 | 18.63 | 1,252,040 | +1.14(+6.54%) |
Jul 14, 2008 | 17.86 | 18.02 | 17.36 | 17.49 | 884,587 | -0.08(-0.47%) |
Jul 11, 2008 | 17.30 | 18.12 | 16.95 | 17.57 | 914,747 | -0.25(-1.38%) |
Jul 10, 2008 | 18.08 | 18.23 | 17.39 | 17.82 | 764,245 | -0.16(-0.88%) |
Jul 09, 2008 | 18.85 | 18.85 | 17.86 | 17.97 | 1,147,029 | -0.54(-2.92%) |
Jul 08, 2008 | 17.93 | 18.74 | 17.93 | 18.51 | 1,294,967 | +0.62(+3.44%) |
Jul 07, 2008 | 18.42 | 18.67 | 17.87 | 17.90 | 831,664 | -0.28(-1.54%) |
Jul 04, 2008 | 18.62 | 18.73 | 17.86 | 18.18 | 565,909 | +0.00(+0.00%) |
Jul 03, 2008 | 18.62 | 18.73 | 17.86 | 18.18 | 565,909 | -0.44(-2.39%) |
Jul 02, 2008 | 19.45 | 19.62 | 18.53 | 18.62 | 824,615 | -0.62(-3.20%) |
Jul 01, 2008 | 19.13 | 19.47 | 18.45 | 19.24 | 648,938 | -0.03(-0.18%) |
Jun 30, 2008 | 19.47 | 20.05 | 18.84 | 19.27 | 1,205,280 | -0.79(-3.96%) |
Jun 27, 2008 | 20.19 | 20.64 | 19.73 | 20.07 | 1,726,365 | -0.05(-0.27%) |
Jun 26, 2008 | 20.74 | 20.78 | 19.86 | 20.12 | 1,010,683 | -1.20(-5.65%) |
Jun 25, 2008 | 21.21 | 22.59 | 21.21 | 21.33 | 626,124 | +0.27(+1.30%) |
Jun 24, 2008 | 20.92 | 21.57 | 20.27 | 21.05 | 640,554 | -0.14(-0.68%) |
Jun 23, 2008 | 21.59 | 21.77 | 21.12 | 21.20 | 1,012,565 | -0.32(-1.49%) |
Jun 20, 2008 | 21.90 | 21.90 | 20.88 | 21.52 | 1,681,018 | -0.50(-2.27%) |
Jun 19, 2008 | 20.80 | 22.07 | 20.69 | 22.02 | 1,295,853 | +1.16(+5.58%) |
Jun 18, 2008 | 20.60 | 20.94 | 20.27 | 20.86 | 659,048 | -0.28(-1.33%) |
Jun 17, 2008 | 21.27 | 22.00 | 21.07 | 21.14 | 875,631 | +0.09(+0.42%) |
Jun 16, 2008 | 20.38 | 21.21 | 20.36 | 21.05 | 740,623 | +0.53(+2.57%) |
Jun 13, 2008 | 20.41 | 20.84 | 20.23 | 20.52 | 853,174 | +0.32(+1.59%) |
Jun 12, 2008 | 20.71 | 21.37 | 19.89 | 20.20 | 649,647 | -0.22(-1.07%) |
Jun 11, 2008 | 21.45 | 21.55 | 20.25 | 20.42 | 1,176,480 | -1.36(-6.22%) |
Jun 10, 2008 | 22.40 | 22.64 | 21.52 | 21.77 | 871,898 | -0.16(-0.75%) |
Jun 09, 2008 | 22.52 | 22.87 | 21.56 | 21.94 | 758,496 | -0.47(-2.08%) |
Jun 06, 2008 | 23.27 | 23.32 | 22.01 | 22.40 | 910,259 | -1.11(-4.72%) |
Jun 05, 2008 | 22.70 | 23.89 | 22.51 | 23.51 | 870,005 | +0.89(+3.93%) |
Jun 04, 2008 | 22.58 | 23.12 | 22.38 | 22.62 | 731,128 | +0.08(+0.36%) |
Jun 03, 2008 | 22.70 | 23.27 | 22.44 | 22.54 | 609,574 | -0.07(-0.30%) |
Jun 02, 2008 | 22.96 | 23.24 | 21.92 | 22.61 | 430,417 | -0.30(-1.31%) |
May 30, 2008 | 23.40 | 23.44 | 22.61 | 22.91 | 386,153 | -0.38(-1.65%) |
May 29, 2008 | 21.90 | 23.51 | 21.64 | 23.29 | 1,234,988 | +1.63(+7.52%) |
May 28, 2008 | 21.90 | 22.81 | 21.57 | 21.66 | 1,036,737 | +0.17(+0.80%) |
May 27, 2008 | 20.67 | 21.83 | 20.33 | 21.49 | 1,255,212 | +0.92(+4.46%) |
May 26, 2008 | 20.98 | 21.01 | 20.32 | 20.58 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.98 | 21.01 | 20.32 | 20.58 | 1,538,407 | -0.66(-3.13%) |
May 22, 2008 | 21.68 | 22.43 | 21.03 | 21.24 | 924,217 | -0.42(-1.96%) |
May 21, 2008 | 23.14 | 23.19 | 21.46 | 21.66 | 1,293,689 | -1.57(-6.75%) |
May 20, 2008 | 23.31 | 23.61 | 22.97 | 23.23 | 1,072,906 | -0.31(-1.34%) |
May 19, 2008 | 24.35 | 24.91 | 23.33 | 23.55 | 1,197,088 | -0.96(-3.91%) |
May 16, 2008 | 24.84 | 24.98 | 24.03 | 24.50 | 3,156,230 | -0.02(-0.08%) |
May 15, 2008 | 23.57 | 24.63 | 23.44 | 24.52 | 601,424 | +0.71(+2.99%) |
May 14, 2008 | 24.35 | 24.76 | 23.78 | 23.81 | 627,868 | -0.53(-2.19%) |
May 13, 2008 | 24.37 | 24.68 | 23.96 | 24.35 | 572,935 | -0.02(-0.08%) |
May 12, 2008 | 24.29 | 24.95 | 24.17 | 24.37 | 446,503 | +0.14(+0.56%) |
May 09, 2008 | 24.43 | 24.98 | 23.70 | 24.23 | 346,677 | -0.69(-2.77%) |
May 08, 2008 | 25.84 | 25.88 | 22.93 | 24.92 | 1,586,102 | -1.11(-4.26%) |
May 07, 2008 | 26.89 | 27.71 | 25.82 | 26.03 | 678,174 | -1.07(-3.94%) |
May 06, 2008 | 28.36 | 28.56 | 26.56 | 27.10 | 934,644 | -1.57(-5.47%) |
May 05, 2008 | 29.60 | 29.87 | 28.67 | 28.67 | 515,919 | -1.10(-3.68%) |
May 02, 2008 | 28.56 | 29.76 | 27.99 | 29.76 | 975,884 | +1.45(+5.13%) |