Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 24.91 | 25.11 | 24.76 | 24.95 | 496,571 | +0.01(+0.04%) |
Jul 30, 2008 | 24.58 | 24.94 | 24.53 | 24.94 | 445,963 | +0.31(+1.26%) |
Jul 29, 2008 | 24.63 | 24.63 | 23.75 | 24.63 | 474,117 | +0.76(+3.17%) |
Jul 28, 2008 | 24.08 | 24.43 | 23.83 | 23.87 | 417,144 | -0.28(-1.17%) |
Jul 25, 2008 | 24.08 | 24.34 | 23.85 | 24.15 | 617,146 | +0.01(+0.06%) |
Jul 24, 2008 | 24.35 | 24.45 | 24.09 | 24.14 | 537,449 | -0.25(-1.01%) |
Jul 23, 2008 | 24.08 | 24.41 | 23.88 | 24.39 | 597,015 | +0.31(+1.27%) |
Jul 22, 2008 | 23.05 | 24.12 | 22.83 | 24.08 | 444,831 | +0.84(+3.61%) |
Jul 21, 2008 | 23.51 | 23.53 | 23.17 | 23.24 | 427,010 | -0.24(-1.03%) |
Jul 18, 2008 | 23.02 | 23.50 | 22.69 | 23.48 | 559,785 | +0.44(+1.91%) |
Jul 17, 2008 | 21.85 | 23.04 | 21.85 | 23.04 | 741,854 | +0.26(+1.15%) |
Jul 16, 2008 | 21.75 | 22.78 | 21.57 | 22.78 | 773,338 | +1.01(+4.63%) |
Jul 15, 2008 | 22.07 | 22.38 | 21.77 | 21.77 | 609,101 | -0.46(-2.07%) |
Jul 14, 2008 | 22.95 | 23.27 | 22.23 | 22.23 | 355,499 | -0.51(-2.24%) |
Jul 11, 2008 | 22.77 | 23.03 | 22.52 | 22.74 | 430,749 | -0.23(-0.99%) |
Jul 10, 2008 | 23.37 | 23.37 | 22.84 | 22.97 | 531,049 | -0.34(-1.44%) |
Jul 09, 2008 | 23.53 | 23.65 | 23.26 | 23.30 | 522,130 | -0.15(-0.65%) |
Jul 08, 2008 | 22.72 | 23.48 | 22.61 | 23.46 | 637,810 | +0.69(+3.04%) |
Jul 07, 2008 | 23.25 | 23.41 | 22.77 | 22.77 | 403,315 | -0.42(-1.83%) |
Jul 04, 2008 | 23.31 | 23.37 | 22.98 | 23.19 | 362,407 | +0.00(+0.00%) |
Jul 03, 2008 | 23.31 | 23.37 | 22.98 | 23.19 | 362,407 | -0.09(-0.40%) |
Jul 02, 2008 | 23.29 | 23.56 | 23.14 | 23.29 | 455,263 | -0.01(-0.04%) |
Jul 01, 2008 | 22.97 | 23.33 | 22.91 | 23.29 | 494,886 | +0.22(+0.94%) |
Jun 30, 2008 | 23.40 | 23.46 | 23.08 | 23.08 | 440,948 | -0.37(-1.58%) |
Jun 27, 2008 | 23.85 | 23.86 | 23.26 | 23.45 | 843,335 | -0.41(-1.70%) |
Jun 26, 2008 | 23.96 | 24.20 | 23.84 | 23.85 | 303,444 | -0.22(-0.90%) |
Jun 25, 2008 | 23.98 | 24.31 | 23.91 | 24.07 | 347,051 | +0.16(+0.68%) |
Jun 24, 2008 | 24.01 | 24.19 | 23.76 | 23.91 | 444,252 | -0.06(-0.27%) |
Jun 23, 2008 | 24.27 | 24.43 | 23.94 | 23.97 | 428,737 | -0.28(-1.14%) |
Jun 20, 2008 | 24.38 | 24.46 | 24.07 | 24.25 | 536,244 | -0.21(-0.85%) |
Jun 19, 2008 | 24.27 | 24.61 | 24.25 | 24.46 | 391,342 | +0.03(+0.12%) |
Jun 18, 2008 | 24.51 | 24.66 | 24.25 | 24.43 | 396,515 | -0.15(-0.62%) |
Jun 17, 2008 | 24.57 | 24.62 | 24.41 | 24.58 | 628,979 | +0.03(+0.14%) |
Jun 16, 2008 | 24.38 | 24.58 | 24.14 | 24.54 | 370,972 | +0.08(+0.32%) |
Jun 13, 2008 | 24.66 | 24.88 | 24.23 | 24.47 | 394,144 | -0.09(-0.38%) |
Jun 12, 2008 | 24.44 | 24.67 | 24.31 | 24.56 | 618,369 | +0.16(+0.67%) |
Jun 11, 2008 | 25.65 | 25.65 | 24.40 | 24.40 | 933,304 | -1.39(-5.38%) |
Jun 10, 2008 | 25.59 | 25.84 | 25.16 | 25.78 | 559,692 | +0.50(+1.97%) |
Jun 09, 2008 | 25.34 | 25.60 | 25.16 | 25.29 | 427,350 | -0.05(-0.21%) |
Jun 06, 2008 | 25.77 | 25.80 | 25.34 | 25.34 | 481,237 | -0.66(-2.55%) |
Jun 05, 2008 | 25.64 | 26.00 | 25.47 | 26.00 | 476,008 | +0.38(+1.48%) |
Jun 04, 2008 | 25.17 | 25.71 | 25.02 | 25.62 | 694,265 | +0.41(+1.63%) |
Jun 03, 2008 | 25.18 | 25.30 | 25.05 | 25.21 | 592,794 | +0.01(+0.06%) |
Jun 02, 2008 | 25.11 | 25.24 | 24.78 | 25.20 | 656,897 | +0.07(+0.29%) |
May 30, 2008 | 25.24 | 25.24 | 24.91 | 25.12 | 304,122 | -0.09(-0.37%) |
May 29, 2008 | 24.95 | 25.41 | 24.86 | 25.22 | 345,575 | +0.31(+1.25%) |
May 28, 2008 | 25.15 | 25.15 | 24.74 | 24.91 | 383,226 | -0.06(-0.24%) |
May 27, 2008 | 24.70 | 25.02 | 24.60 | 24.96 | 303,632 | +0.36(+1.47%) |
May 26, 2008 | 24.71 | 24.81 | 24.55 | 24.60 | 0 | +0.00(+0.00%) |
May 23, 2008 | 24.71 | 24.81 | 24.55 | 24.60 | 181,992 | -0.23(-0.93%) |
May 22, 2008 | 24.87 | 25.03 | 24.73 | 24.84 | 516,042 | +0.05(+0.20%) |
May 21, 2008 | 24.79 | 25.03 | 24.78 | 24.79 | 534,975 | -0.01(-0.04%) |
May 20, 2008 | 24.87 | 24.91 | 24.67 | 24.80 | 554,934 | -0.07(-0.30%) |
May 19, 2008 | 24.42 | 24.96 | 24.26 | 24.87 | 678,559 | +0.49(+2.01%) |
May 16, 2008 | 24.55 | 24.70 | 24.21 | 24.38 | 380,931 | -0.19(-0.78%) |
May 15, 2008 | 24.62 | 24.63 | 24.40 | 24.57 | 341,615 | -0.12(-0.50%) |
May 14, 2008 | 24.46 | 24.71 | 24.41 | 24.70 | 380,550 | +0.21(+0.85%) |
May 13, 2008 | 24.64 | 24.64 | 24.38 | 24.49 | 333,562 | -0.13(-0.54%) |
May 12, 2008 | 24.70 | 24.70 | 24.32 | 24.62 | 610,014 | -0.07(-0.28%) |
May 09, 2008 | 24.50 | 24.74 | 24.42 | 24.69 | 267,680 | +0.07(+0.28%) |
May 08, 2008 | 24.92 | 25.00 | 24.40 | 24.62 | 662,403 | -0.27(-1.09%) |
May 07, 2008 | 24.92 | 25.10 | 24.77 | 24.90 | 910,055 | -0.05(-0.22%) |
May 06, 2008 | 25.07 | 25.07 | 24.66 | 24.95 | 505,723 | -0.18(-0.73%) |
May 05, 2008 | 25.24 | 25.44 | 24.33 | 25.13 | 569,168 | -0.09(-0.35%) |
May 02, 2008 | 25.39 | 25.52 | 24.85 | 25.22 | 1,029,928 | -0.02(-0.10%) |