Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 23.46 | 24.59 | 23.46 | 23.92 | 38,025 | +0.13(+0.55%) |
Jul 30, 2008 | 23.19 | 24.28 | 23.19 | 23.79 | 35,283 | +0.78(+3.40%) |
Jul 29, 2008 | 23.01 | 23.07 | 22.55 | 23.01 | 156,080 | +0.32(+1.43%) |
Jul 28, 2008 | 22.76 | 22.88 | 22.62 | 22.68 | 35,638 | -0.18(-0.81%) |
Jul 25, 2008 | 23.08 | 23.08 | 22.72 | 22.87 | 118,793 | +0.03(+0.12%) |
Jul 24, 2008 | 23.12 | 23.23 | 22.72 | 22.84 | 87,339 | -0.28(-1.22%) |
Jul 23, 2008 | 22.94 | 23.45 | 22.80 | 23.12 | 97,738 | +0.12(+0.53%) |
Jul 22, 2008 | 22.71 | 23.26 | 22.00 | 23.00 | 111,831 | +0.04(+0.19%) |
Jul 21, 2008 | 22.56 | 23.14 | 22.43 | 22.95 | 53,596 | +0.18(+0.77%) |
Jul 18, 2008 | 23.05 | 23.05 | 22.70 | 22.78 | 143,748 | -0.32(-1.41%) |
Jul 17, 2008 | 23.31 | 23.76 | 22.89 | 23.10 | 82,779 | +0.03(+0.11%) |
Jul 16, 2008 | 22.37 | 23.08 | 22.11 | 23.08 | 51,299 | +0.88(+3.96%) |
Jul 15, 2008 | 22.35 | 22.58 | 22.08 | 22.20 | 69,661 | -0.32(-1.44%) |
Jul 14, 2008 | 22.87 | 22.94 | 22.29 | 22.52 | 104,351 | -0.25(-1.08%) |
Jul 11, 2008 | 22.44 | 23.07 | 22.24 | 22.77 | 83,252 | +0.17(+0.74%) |
Jul 10, 2008 | 22.42 | 23.42 | 22.42 | 22.60 | 108,544 | -0.34(-1.49%) |
Jul 09, 2008 | 24.27 | 24.27 | 22.87 | 22.94 | 68,091 | -0.24(-1.02%) |
Jul 08, 2008 | 21.98 | 23.18 | 21.98 | 23.18 | 91,814 | +1.28(+5.86%) |
Jul 07, 2008 | 22.16 | 22.40 | 21.74 | 21.90 | 108,005 | +0.02(+0.08%) |
Jul 04, 2008 | 22.05 | 22.35 | 21.74 | 21.88 | 58,260 | +0.00(+0.00%) |
Jul 03, 2008 | 22.05 | 22.35 | 21.74 | 21.88 | 58,260 | -0.25(-1.15%) |
Jul 02, 2008 | 22.65 | 22.79 | 22.08 | 22.14 | 122,579 | -0.77(-3.37%) |
Jul 01, 2008 | 22.60 | 23.14 | 22.43 | 22.91 | 120,049 | -0.11(-0.46%) |
Jun 30, 2008 | 23.01 | 23.26 | 22.77 | 23.01 | 142,886 | +0.10(+0.42%) |
Jun 27, 2008 | 22.43 | 23.13 | 22.43 | 22.92 | 139,134 | +0.08(+0.35%) |
Jun 26, 2008 | 23.21 | 23.44 | 22.78 | 22.84 | 86,887 | -0.70(-2.98%) |
Jun 25, 2008 | 23.24 | 23.66 | 22.96 | 23.54 | 47,977 | +0.28(+1.21%) |
Jun 24, 2008 | 23.50 | 24.11 | 23.19 | 23.26 | 42,976 | -0.36(-1.52%) |
Jun 23, 2008 | 24.34 | 24.34 | 23.59 | 23.62 | 31,868 | -0.62(-2.57%) |
Jun 20, 2008 | 24.10 | 24.30 | 23.66 | 24.24 | 74,164 | -0.04(-0.14%) |
Jun 19, 2008 | 23.48 | 24.28 | 23.43 | 24.28 | 33,630 | +0.80(+3.40%) |
Jun 18, 2008 | 24.21 | 24.21 | 23.02 | 23.48 | 245,770 | -0.90(-3.68%) |
Jun 17, 2008 | 24.43 | 25.04 | 24.38 | 24.38 | 268,108 | -0.07(-0.29%) |
Jun 16, 2008 | 24.86 | 24.86 | 24.38 | 24.45 | 83,589 | -0.43(-1.73%) |
Jun 13, 2008 | 24.53 | 24.88 | 24.17 | 24.88 | 41,876 | +0.64(+2.65%) |
Jun 12, 2008 | 24.38 | 24.62 | 24.19 | 24.24 | 34,916 | -0.06(-0.25%) |
Jun 11, 2008 | 24.90 | 24.90 | 24.25 | 24.30 | 49,968 | -0.72(-2.88%) |
Jun 10, 2008 | 24.88 | 25.21 | 24.38 | 25.02 | 72,356 | +0.29(+1.17%) |
Jun 09, 2008 | 24.68 | 25.05 | 24.59 | 24.73 | 43,388 | +0.05(+0.21%) |
Jun 06, 2008 | 25.90 | 25.93 | 24.67 | 24.67 | 33,592 | -1.44(-5.52%) |
Jun 05, 2008 | 25.53 | 26.26 | 25.49 | 26.12 | 42,790 | +0.55(+2.16%) |
Jun 04, 2008 | 25.38 | 25.98 | 25.38 | 25.56 | 38,377 | +0.04(+0.14%) |
Jun 03, 2008 | 25.44 | 26.04 | 25.30 | 25.53 | 37,604 | +0.25(+0.97%) |
Jun 02, 2008 | 25.51 | 25.82 | 24.92 | 25.28 | 67,941 | -0.23(-0.90%) |
May 30, 2008 | 26.31 | 26.31 | 25.51 | 25.51 | 64,748 | -0.67(-2.55%) |
May 29, 2008 | 26.24 | 26.35 | 25.65 | 26.18 | 90,230 | -0.09(-0.33%) |
May 28, 2008 | 25.86 | 26.26 | 25.86 | 26.26 | 32,666 | +0.46(+1.77%) |
May 27, 2008 | 24.91 | 25.83 | 24.83 | 25.81 | 48,130 | +1.02(+4.11%) |
May 26, 2008 | 24.10 | 24.90 | 23.77 | 24.79 | 51,752 | +0.00(+0.00%) |
May 23, 2008 | 24.10 | 24.90 | 23.77 | 24.79 | 51,752 | +0.52(+2.14%) |
May 22, 2008 | 23.90 | 24.75 | 23.46 | 24.27 | 145,353 | +0.23(+0.95%) |
May 21, 2008 | 24.38 | 24.88 | 23.71 | 24.04 | 109,844 | -0.12(-0.51%) |
May 20, 2008 | 23.87 | 24.22 | 23.22 | 24.17 | 40,707 | +0.14(+0.58%) |
May 19, 2008 | 23.81 | 24.14 | 23.66 | 24.02 | 60,255 | +0.12(+0.51%) |
May 16, 2008 | 24.66 | 24.66 | 23.73 | 23.90 | 52,976 | -0.55(-2.26%) |
May 15, 2008 | 24.53 | 25.46 | 23.78 | 24.46 | 39,267 | -0.32(-1.28%) |
May 14, 2008 | 25.05 | 25.44 | 24.53 | 24.77 | 61,593 | -0.29(-1.16%) |
May 13, 2008 | 25.40 | 25.40 | 24.39 | 25.06 | 25,985 | -0.17(-0.66%) |
May 12, 2008 | 24.89 | 25.69 | 23.99 | 25.23 | 44,337 | +0.69(+2.83%) |
May 09, 2008 | 23.95 | 24.54 | 22.87 | 24.53 | 44,609 | +0.72(+3.02%) |
May 08, 2008 | 24.34 | 25.18 | 23.62 | 23.81 | 43,489 | -0.24(-0.99%) |
May 07, 2008 | 24.17 | 25.05 | 23.98 | 24.05 | 51,765 | +0.01(+0.04%) |
May 06, 2008 | 24.43 | 24.58 | 23.79 | 24.04 | 58,450 | -0.48(-1.97%) |
May 05, 2008 | 24.95 | 25.01 | 24.36 | 24.53 | 47,006 | -0.34(-1.38%) |
May 02, 2008 | 25.71 | 26.10 | 24.85 | 24.87 | 62,289 | -0.47(-1.87%) |