Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 20.30 | 20.51 | 20.28 | 20.28 | 3,820 | -0.29(-1.43%) |
Jul 30, 2008 | 20.58 | 20.59 | 20.52 | 20.57 | 793 | +0.18(+0.89%) |
Jul 29, 2008 | 20.39 | 20.40 | 20.25 | 20.39 | 6,749 | +0.33(+1.67%) |
Jul 28, 2008 | 20.31 | 20.34 | 20.06 | 20.06 | 7,463 | -0.27(-1.33%) |
Jul 25, 2008 | 20.28 | 20.38 | 20.25 | 20.33 | 1,519 | +0.32(+1.58%) |
Jul 24, 2008 | 20.60 | 20.60 | 20.01 | 20.01 | 35,277 | -0.58(-2.81%) |
Jul 23, 2008 | 20.76 | 20.76 | 20.57 | 20.59 | 9,010 | -0.01(-0.05%) |
Jul 22, 2008 | 20.20 | 20.60 | 20.20 | 20.60 | 17,915 | +0.21(+1.02%) |
Jul 21, 2008 | 20.47 | 20.51 | 20.33 | 20.39 | 2,440 | -0.07(-0.34%) |
Jul 18, 2008 | 20.68 | 20.68 | 20.39 | 20.46 | 2,586 | -0.30(-1.46%) |
Jul 17, 2008 | 20.66 | 20.77 | 20.66 | 20.76 | 4,983 | +0.23(+1.11%) |
Jul 16, 2008 | 20.48 | 20.54 | 20.48 | 20.54 | 962 | +0.35(+1.73%) |
Jul 15, 2008 | 20.00 | 20.19 | 19.93 | 20.19 | 2,687 | -0.40(-1.96%) |
Jul 14, 2008 | 20.76 | 20.76 | 20.59 | 20.59 | 2,534 | -0.17(-0.83%) |
Jul 11, 2008 | 20.72 | 20.76 | 20.51 | 20.76 | 5,584 | +0.06(+0.31%) |
Jul 10, 2008 | 20.30 | 20.70 | 20.30 | 20.70 | 1,364 | +0.14(+0.70%) |
Jul 09, 2008 | 20.85 | 20.96 | 20.54 | 20.56 | 12,336 | -0.23(-1.13%) |
Jul 08, 2008 | 20.38 | 20.79 | 20.24 | 20.79 | 8,181 | +0.41(+1.99%) |
Jul 07, 2008 | 20.77 | 20.77 | 20.19 | 20.38 | 136,180 | -0.14(-0.70%) |
Jul 04, 2008 | 20.52 | 20.65 | 20.52 | 20.53 | 2,260 | +0.00(+0.00%) |
Jul 03, 2008 | 20.52 | 20.65 | 20.52 | 20.53 | 2,260 | +0.03(+0.13%) |
Jul 02, 2008 | 20.65 | 20.65 | 20.50 | 20.50 | 2,547 | -0.74(-3.49%) |
Jul 01, 2008 | 20.92 | 21.24 | 20.77 | 21.24 | 61,020 | +0.07(+0.34%) |
Jun 30, 2008 | 21.46 | 21.46 | 21.17 | 21.17 | 1,893 | -0.05(-0.21%) |
Jun 27, 2008 | 21.16 | 21.22 | 20.98 | 21.21 | 163,259 | -0.05(-0.25%) |
Jun 26, 2008 | 21.42 | 21.48 | 21.19 | 21.27 | 5,363 | -0.66(-3.00%) |
Jun 25, 2008 | 21.92 | 21.94 | 21.91 | 21.93 | 3,716 | +0.08(+0.38%) |
Jun 24, 2008 | 21.76 | 21.84 | 21.64 | 21.84 | 2,667 | -0.04(-0.16%) |
Jun 23, 2008 | 21.87 | 21.89 | 21.76 | 21.88 | 3,214 | +0.03(+0.15%) |
Jun 20, 2008 | 22.13 | 22.13 | 21.85 | 21.85 | 6,290 | -0.35(-1.57%) |
Jun 19, 2008 | 22.10 | 22.20 | 22.10 | 22.19 | 3,240 | -0.16(-0.73%) |
Jun 18, 2008 | 22.38 | 22.41 | 22.21 | 22.36 | 4,332 | -0.22(-0.98%) |
Jun 17, 2008 | 22.70 | 22.70 | 22.58 | 22.58 | 4,055 | -0.13(-0.58%) |
Jun 16, 2008 | 22.52 | 22.71 | 22.50 | 22.71 | 3,540 | +0.22(+0.96%) |
Jun 13, 2008 | 22.23 | 22.50 | 22.23 | 22.50 | 2,810 | +0.52(+2.38%) |
Jun 12, 2008 | 22.08 | 22.15 | 21.83 | 21.97 | 76,591 | -0.08(-0.36%) |
Jun 11, 2008 | 21.97 | 22.14 | 21.97 | 22.05 | 4,800 | -0.11(-0.49%) |
Jun 10, 2008 | 22.04 | 22.16 | 22.04 | 22.16 | 7,768 | -0.12(-0.53%) |
Jun 09, 2008 | 22.38 | 22.39 | 22.05 | 22.28 | 13,728 | -0.18(-0.80%) |
Jun 06, 2008 | 22.80 | 22.80 | 22.46 | 22.46 | 6,233 | -0.53(-2.32%) |
Jun 05, 2008 | 22.70 | 22.99 | 22.70 | 22.99 | 8,209 | +0.52(+2.30%) |
Jun 04, 2008 | 22.51 | 22.66 | 22.46 | 22.48 | 4,793 | -0.15(-0.68%) |
Jun 03, 2008 | 22.79 | 22.80 | 22.44 | 22.63 | 846 | -0.03(-0.12%) |
Jun 02, 2008 | 22.63 | 22.72 | 22.51 | 22.66 | 42,572 | -0.15(-0.67%) |
May 30, 2008 | 22.80 | 22.91 | 22.80 | 22.81 | 11,963 | +0.15(+0.68%) |
May 29, 2008 | 22.63 | 22.69 | 22.62 | 22.66 | 3,962 | +0.28(+1.25%) |
May 28, 2008 | 22.28 | 22.38 | 22.27 | 22.38 | 1,995 | +0.09(+0.40%) |
May 27, 2008 | 22.20 | 22.31 | 22.14 | 22.29 | 11,202 | +0.14(+0.65%) |
May 26, 2008 | 22.32 | 22.32 | 22.04 | 22.14 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.32 | 22.32 | 22.04 | 22.14 | 8,004 | -0.22(-0.97%) |
May 22, 2008 | 22.47 | 22.51 | 22.32 | 22.36 | 4,169 | -0.06(-0.28%) |
May 21, 2008 | 22.81 | 22.89 | 22.39 | 22.42 | 6,034 | -0.36(-1.58%) |
May 20, 2008 | 22.91 | 22.91 | 22.74 | 22.79 | 4,368 | -0.03(-0.12%) |
May 19, 2008 | 23.06 | 23.15 | 22.79 | 22.81 | 7,623 | -0.21(-0.90%) |
May 16, 2008 | 23.01 | 23.06 | 22.88 | 23.02 | 181,557 | +0.00(+0.00%) |
May 15, 2008 | 23.25 | 23.25 | 22.83 | 23.02 | 58,715 | +0.25(+1.11%) |
May 14, 2008 | 22.93 | 23.07 | 22.77 | 22.77 | 14,781 | +0.01(+0.04%) |
May 13, 2008 | 22.73 | 22.80 | 22.57 | 22.76 | 9,955 | +0.17(+0.76%) |
May 12, 2008 | 22.46 | 22.60 | 22.45 | 22.59 | 6,430 | +0.20(+0.89%) |
May 09, 2008 | 22.31 | 22.41 | 22.31 | 22.39 | 10,853 | -0.09(-0.40%) |
May 08, 2008 | 22.48 | 22.49 | 22.32 | 22.48 | 40,301 | +0.12(+0.52%) |
May 07, 2008 | 22.74 | 22.81 | 22.36 | 22.36 | 2,326 | -0.17(-0.76%) |
May 06, 2008 | 22.29 | 22.60 | 22.29 | 22.53 | 30,049 | +0.19(+0.85%) |
May 05, 2008 | 22.32 | 22.36 | 22.21 | 22.34 | 77,058 | +0.15(+0.69%) |
May 02, 2008 | 22.42 | 22.42 | 22.18 | 22.19 | 14,813 | -0.03(-0.12%) |