Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 19.74 | 20.16 | 19.35 | 19.40 | 610,458 | -0.54(-2.71%) |
Jul 30, 2008 | 19.90 | 20.22 | 19.66 | 19.94 | 638,735 | +0.17(+0.86%) |
Jul 29, 2008 | 19.77 | 19.78 | 19.27 | 19.77 | 1,007,908 | +0.38(+1.96%) |
Jul 28, 2008 | 19.45 | 19.88 | 19.10 | 19.39 | 828,424 | -0.18(-0.92%) |
Jul 25, 2008 | 19.73 | 19.95 | 19.42 | 19.57 | 584,750 | -0.13(-0.66%) |
Jul 24, 2008 | 20.10 | 20.37 | 19.46 | 19.70 | 720,680 | -0.37(-1.84%) |
Jul 23, 2008 | 20.04 | 20.41 | 19.71 | 20.07 | 1,379,880 | -0.12(-0.59%) |
Jul 22, 2008 | 20.32 | 20.43 | 19.85 | 20.19 | 908,285 | -0.51(-2.46%) |
Jul 21, 2008 | 20.85 | 20.87 | 20.40 | 20.70 | 527,100 | +0.00(+0.00%) |
Jul 18, 2008 | 20.90 | 21.10 | 20.40 | 20.70 | 665,362 | -0.10(-0.48%) |
Jul 17, 2008 | 19.79 | 20.86 | 19.73 | 20.80 | 1,987,332 | +1.30(+6.67%) |
Jul 16, 2008 | 19.07 | 19.92 | 18.93 | 19.50 | 1,973,686 | +0.16(+0.83%) |
Jul 15, 2008 | 19.80 | 19.84 | 18.40 | 19.34 | 3,303,522 | -0.51(-2.57%) |
Jul 14, 2008 | 20.72 | 20.72 | 19.81 | 19.85 | 1,445,658 | -0.68(-3.31%) |
Jul 11, 2008 | 20.85 | 21.02 | 20.06 | 20.53 | 1,476,625 | -0.57(-2.70%) |
Jul 10, 2008 | 21.25 | 21.70 | 20.83 | 21.10 | 1,106,112 | -0.21(-0.99%) |
Jul 09, 2008 | 21.42 | 21.77 | 21.10 | 21.31 | 1,532,295 | -0.11(-0.51%) |
Jul 08, 2008 | 21.33 | 21.53 | 20.80 | 21.42 | 805,072 | +0.11(+0.52%) |
Jul 07, 2008 | 21.68 | 22.17 | 20.80 | 21.31 | 958,880 | -0.35(-1.62%) |
Jul 04, 2008 | 22.57 | 22.65 | 21.35 | 21.66 | 952,204 | +0.00(+0.00%) |
Jul 03, 2008 | 22.57 | 22.65 | 21.35 | 21.66 | 952,204 | -0.81(-3.60%) |
Jul 02, 2008 | 22.64 | 22.97 | 22.40 | 22.47 | 670,673 | -0.22(-0.97%) |
Jul 01, 2008 | 22.61 | 22.74 | 22.17 | 22.69 | 1,040,442 | -0.12(-0.53%) |
Jun 30, 2008 | 23.48 | 23.64 | 22.60 | 22.81 | 1,020,978 | -0.87(-3.67%) |
Jun 27, 2008 | 23.45 | 23.82 | 23.02 | 23.68 | 2,166,800 | +0.22(+0.94%) |
Jun 26, 2008 | 23.97 | 24.17 | 23.45 | 23.46 | 1,189,621 | -0.95(-3.89%) |
Jun 25, 2008 | 24.03 | 24.64 | 23.80 | 24.41 | 1,337,051 | +0.51(+2.13%) |
Jun 24, 2008 | 23.95 | 24.28 | 23.75 | 23.90 | 1,643,079 | -0.20(-0.83%) |
Jun 23, 2008 | 25.08 | 25.30 | 24.05 | 24.10 | 949,567 | -0.96(-3.83%) |
Jun 20, 2008 | 25.15 | 25.18 | 24.69 | 25.06 | 1,683,082 | -0.26(-1.03%) |
Jun 19, 2008 | 25.52 | 25.53 | 24.83 | 25.32 | 1,048,973 | -0.23(-0.90%) |
Jun 18, 2008 | 26.56 | 26.56 | 25.40 | 25.55 | 1,686,689 | -1.09(-4.09%) |
Jun 17, 2008 | 25.78 | 27.10 | 25.63 | 26.64 | 1,716,048 | +1.10(+4.31%) |
Jun 16, 2008 | 24.82 | 25.80 | 24.75 | 25.54 | 1,226,062 | +0.73(+2.94%) |
Jun 13, 2008 | 24.94 | 25.37 | 24.54 | 24.81 | 1,028,880 | +0.10(+0.40%) |
Jun 12, 2008 | 24.90 | 25.48 | 24.52 | 24.71 | 791,920 | -0.32(-1.28%) |
Jun 11, 2008 | 25.06 | 25.40 | 24.50 | 25.03 | 1,237,652 | -0.04(-0.16%) |
Jun 10, 2008 | 25.18 | 25.81 | 24.97 | 25.07 | 1,782,487 | -0.97(-3.73%) |
Jun 09, 2008 | 25.20 | 26.08 | 25.15 | 26.04 | 2,234,118 | +1.17(+4.70%) |
Jun 06, 2008 | 25.61 | 25.91 | 24.85 | 24.87 | 1,495,006 | -1.11(-4.27%) |
Jun 05, 2008 | 25.58 | 25.98 | 25.10 | 25.98 | 964,925 | +0.56(+2.20%) |
Jun 04, 2008 | 25.00 | 25.70 | 25.00 | 25.42 | 855,447 | +0.33(+1.32%) |
Jun 03, 2008 | 25.24 | 25.29 | 24.84 | 25.09 | 1,509,744 | -0.18(-0.71%) |
Jun 02, 2008 | 25.40 | 25.44 | 24.90 | 25.27 | 1,157,338 | -0.15(-0.59%) |
May 30, 2008 | 24.60 | 25.46 | 24.50 | 25.42 | 1,398,807 | +0.86(+3.50%) |
May 29, 2008 | 24.99 | 24.99 | 24.38 | 24.56 | 1,855,894 | -0.33(-1.33%) |
May 28, 2008 | 24.85 | 25.10 | 24.63 | 24.89 | 1,630,381 | +0.58(+2.39%) |
May 27, 2008 | 23.95 | 24.31 | 23.59 | 24.31 | 1,047,034 | +0.69(+2.92%) |
May 26, 2008 | 23.35 | 23.78 | 23.03 | 23.62 | 1,116,364 | +0.00(+0.00%) |
May 23, 2008 | 23.35 | 23.78 | 23.03 | 23.62 | 1,116,364 | +0.36(+1.55%) |
May 22, 2008 | 24.25 | 24.27 | 23.08 | 23.26 | 2,627,015 | -1.02(-4.20%) |
May 21, 2008 | 24.62 | 25.22 | 24.26 | 24.28 | 1,516,974 | -0.46(-1.86%) |
May 20, 2008 | 25.37 | 25.50 | 24.37 | 24.74 | 1,085,158 | -0.76(-2.98%) |
May 19, 2008 | 25.99 | 26.47 | 25.34 | 25.50 | 1,153,327 | -0.39(-1.51%) |
May 16, 2008 | 26.05 | 26.06 | 25.49 | 25.89 | 1,744,907 | -0.07(-0.27%) |
May 15, 2008 | 25.49 | 25.96 | 25.00 | 25.96 | 1,725,386 | +0.73(+2.89%) |
May 14, 2008 | 24.60 | 25.43 | 24.29 | 25.23 | 2,194,166 | +0.72(+2.94%) |
May 13, 2008 | 24.75 | 24.90 | 24.14 | 24.51 | 2,270,659 | +0.06(+0.25%) |
May 12, 2008 | 24.83 | 24.98 | 23.87 | 24.45 | 2,567,424 | -0.40(-1.61%) |
May 09, 2008 | 25.51 | 25.85 | 24.85 | 24.85 | 1,992,346 | -0.63(-2.47%) |
May 08, 2008 | 26.08 | 26.22 | 25.25 | 25.48 | 1,380,629 | -0.58(-2.23%) |
May 07, 2008 | 25.83 | 26.37 | 25.83 | 26.06 | 1,022,364 | +0.18(+0.70%) |
May 06, 2008 | 26.44 | 26.44 | 25.87 | 25.88 | 1,288,045 | -0.40(-1.52%) |
May 05, 2008 | 26.80 | 26.95 | 26.05 | 26.28 | 1,184,731 | -0.18(-0.68%) |
May 02, 2008 | 26.90 | 26.90 | 26.25 | 26.46 | 856,753 | -0.16(-0.60%) |