Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 20.69 | 20.68 | 20.45 | 20.57 | 5,125 | -0.11(-0.56%) |
Jul 30, 2008 | 19.66 | 20.85 | 19.48 | 20.69 | 5,220 | +1.03(+5.26%) |
Jul 29, 2008 | 19.66 | 19.69 | 19.17 | 19.66 | 17,135 | -1.00(-4.86%) |
Jul 28, 2008 | 20.66 | 20.99 | 20.62 | 20.66 | 4,905 | +0.18(+0.88%) |
Jul 25, 2008 | 20.48 | 21.39 | 20.48 | 20.48 | 6,050 | -1.00(-4.67%) |
Jul 24, 2008 | 21.48 | 22.66 | 21.23 | 21.48 | 7,945 | -1.16(-5.13%) |
Jul 23, 2008 | 22.64 | 22.87 | 22.35 | 22.64 | 2,725 | -0.87(-3.70%) |
Jul 22, 2008 | 23.51 | 24.38 | 23.33 | 23.51 | 5,880 | -1.16(-4.69%) |
Jul 21, 2008 | 23.06 | 24.72 | 23.36 | 24.67 | 3,900 | +1.62(+7.01%) |
Jul 18, 2008 | 23.06 | 23.35 | 22.90 | 23.06 | 4,720 | +0.64(+2.84%) |
Jul 17, 2008 | 23.64 | 23.40 | 21.76 | 22.42 | 10,280 | -1.22(-5.18%) |
Jul 16, 2008 | 23.64 | 23.74 | 23.22 | 23.64 | 6,770 | -0.01(-0.03%) |
Jul 15, 2008 | 23.65 | 24.27 | 23.24 | 23.65 | 22,665 | -0.53(-2.20%) |
Jul 14, 2008 | 24.18 | 24.22 | 23.61 | 24.18 | 7,075 | +0.93(+4.01%) |
Jul 11, 2008 | 23.25 | 23.73 | 23.17 | 23.25 | 3,080 | +0.62(+2.73%) |
Jul 10, 2008 | 22.63 | 22.63 | 20.77 | 22.63 | 8,150 | +0.95(+4.38%) |
Jul 09, 2008 | 21.68 | 21.82 | 21.33 | 21.68 | 3,700 | -0.02(-0.08%) |
Jul 08, 2008 | 21.70 | 21.81 | 21.32 | 21.70 | 9,160 | -0.14(-0.66%) |
Jul 07, 2008 | 21.84 | 22.29 | 21.65 | 21.84 | 5,830 | -0.01(-0.07%) |
Jul 04, 2008 | 21.86 | 22.19 | 21.81 | 21.86 | 5,395 | +0.00(+0.00%) |
Jul 03, 2008 | 21.86 | 22.19 | 21.81 | 21.86 | 5,395 | -0.53(-2.36%) |
Jul 02, 2008 | 22.39 | 22.56 | 21.95 | 22.39 | 10,840 | +1.39(+6.60%) |
Jul 01, 2008 | 21.00 | 21.00 | 21.00 | 21.00 | 300 | -0.83(-3.80%) |
Jun 30, 2008 | 21.83 | 22.21 | 21.60 | 21.83 | 9,365 | +0.22(+1.03%) |
Jun 27, 2008 | 21.61 | 21.70 | 21.33 | 21.61 | 14,900 | -0.06(-0.30%) |
Jun 26, 2008 | 21.67 | 21.78 | 21.50 | 21.67 | 4,390 | +0.37(+1.72%) |
Jun 25, 2008 | 21.30 | 22.32 | 21.27 | 21.30 | 13,600 | -1.05(-4.71%) |
Jun 24, 2008 | 22.36 | 22.42 | 21.84 | 22.36 | 7,910 | +0.48(+2.19%) |
Jun 23, 2008 | 21.16 | 21.88 | 21.46 | 21.88 | 4,500 | +0.71(+3.37%) |
Jun 20, 2008 | 21.16 | 22.00 | 21.16 | 21.16 | 5,165 | -0.95(-4.32%) |
Jun 19, 2008 | 22.12 | 22.33 | 22.06 | 22.12 | 6,280 | -0.13(-0.59%) |
Jun 18, 2008 | 22.25 | 22.27 | 21.95 | 22.25 | 12,725 | +0.16(+0.72%) |
Jun 17, 2008 | 22.09 | 22.09 | 21.60 | 22.09 | 5,700 | +0.53(+2.46%) |
Jun 16, 2008 | 21.56 | 21.63 | 21.51 | 21.56 | 3,300 | +0.26(+1.23%) |
Jun 13, 2008 | 21.30 | 21.30 | 20.93 | 21.30 | 4,075 | +0.24(+1.15%) |
Jun 12, 2008 | 21.05 | 21.23 | 20.82 | 21.05 | 6,985 | -0.48(-2.23%) |
Jun 11, 2008 | 21.54 | 21.58 | 21.23 | 21.54 | 10,735 | +0.54(+2.56%) |
Jun 10, 2008 | 21.00 | 21.25 | 20.69 | 21.00 | 3,170 | -0.88(-4.01%) |
Jun 09, 2008 | 21.88 | 21.99 | 21.70 | 21.88 | 9,360 | +0.19(+0.90%) |
Jun 06, 2008 | 21.68 | 22.23 | 21.64 | 21.68 | 5,910 | +0.05(+0.23%) |
Jun 05, 2008 | 21.63 | 21.63 | 21.49 | 21.63 | 3,075 | +0.21(+0.97%) |
Jun 04, 2008 | 21.42 | 21.64 | 21.31 | 21.42 | 3,440 | -0.36(-1.67%) |
Jun 03, 2008 | 21.79 | 22.23 | 21.73 | 21.79 | 3,310 | -0.45(-2.02%) |
Jun 02, 2008 | 22.24 | 22.50 | 21.92 | 22.24 | 5,620 | -0.34(-1.50%) |
May 30, 2008 | 22.25 | 22.58 | 22.44 | 22.58 | 9,837 | +0.33(+1.48%) |
May 29, 2008 | 22.25 | 22.54 | 22.07 | 22.25 | 7,555 | -0.49(-2.14%) |
May 28, 2008 | 22.73 | 22.73 | 21.57 | 22.73 | 9,230 | +0.67(+3.05%) |
May 27, 2008 | 22.88 | 22.61 | 21.97 | 22.06 | 15,655 | -0.82(-3.59%) |
May 26, 2008 | 22.88 | 22.90 | 22.66 | 22.88 | 17,140 | +0.00(+0.00%) |
May 23, 2008 | 22.88 | 22.90 | 22.66 | 22.88 | 17,140 | +0.42(+1.89%) |
May 22, 2008 | 22.46 | 22.55 | 22.32 | 22.46 | 5,190 | +0.54(+2.45%) |
May 21, 2008 | 21.92 | 22.78 | 21.92 | 21.92 | 6,070 | -0.37(-1.65%) |
May 20, 2008 | 22.29 | 22.46 | 22.06 | 22.29 | 17,315 | +0.11(+0.48%) |
May 19, 2008 | 22.18 | 22.18 | 22.18 | 22.18 | 0 | +0.00(+0.00%) |
May 16, 2008 | 22.18 | 22.53 | 21.95 | 22.18 | 7,105 | -0.23(-1.04%) |
May 15, 2008 | 22.41 | 22.59 | 22.04 | 22.41 | 3,805 | -0.21(-0.95%) |
May 14, 2008 | 22.63 | 22.78 | 22.46 | 22.63 | 5,090 | -0.08(-0.37%) |
May 13, 2008 | 22.71 | 22.71 | 22.26 | 22.71 | 5,552 | +0.42(+1.90%) |
May 12, 2008 | 22.29 | 22.85 | 22.22 | 22.29 | 7,684 | -0.55(-2.39%) |
May 09, 2008 | 22.21 | 22.90 | 22.59 | 22.83 | 6,135 | +0.62(+2.79%) |
May 08, 2008 | 22.21 | 22.60 | 21.88 | 22.21 | 4,260 | -0.09(-0.38%) |
May 07, 2008 | 22.30 | 22.99 | 22.29 | 22.30 | 5,335 | -0.66(-2.90%) |
May 06, 2008 | 22.96 | 22.96 | 22.55 | 22.96 | 6,200 | +0.36(+1.57%) |
May 05, 2008 | 22.61 | 22.75 | 22.12 | 22.61 | 5,775 | +1.07(+4.95%) |
May 02, 2008 | 20.92 | 21.57 | 21.25 | 21.54 | 8,500 | +0.63(+3.00%) |