Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 20.00 | 20.54 | 19.66 | 20.39 | 1,586,827 | +0.12(+0.61%) |
Jul 30, 2008 | 20.16 | 20.61 | 19.66 | 20.27 | 2,332,043 | +0.23(+1.16%) |
Jul 29, 2008 | 20.03 | 20.10 | 18.89 | 20.03 | 2,570,574 | +0.98(+5.15%) |
Jul 28, 2008 | 18.89 | 19.10 | 18.21 | 19.05 | 3,796,185 | +0.14(+0.73%) |
Jul 25, 2008 | 19.83 | 20.89 | 18.01 | 18.91 | 9,102,039 | -4.48(-19.16%) |
Jul 24, 2008 | 24.75 | 25.38 | 23.27 | 23.40 | 2,316,825 | -1.28(-5.18%) |
Jul 23, 2008 | 24.33 | 24.84 | 24.06 | 24.68 | 958,773 | +0.12(+0.50%) |
Jul 22, 2008 | 23.32 | 24.60 | 23.11 | 24.55 | 798,411 | +1.15(+4.91%) |
Jul 21, 2008 | 24.45 | 24.60 | 23.19 | 23.41 | 797,425 | -1.10(-4.48%) |
Jul 18, 2008 | 23.62 | 24.60 | 23.54 | 24.50 | 1,789,998 | +1.16(+4.98%) |
Jul 17, 2008 | 23.25 | 23.62 | 22.40 | 23.34 | 849,168 | +0.49(+2.13%) |
Jul 16, 2008 | 21.59 | 23.06 | 21.25 | 22.85 | 1,177,312 | +1.31(+6.07%) |
Jul 15, 2008 | 20.85 | 21.87 | 20.23 | 21.55 | 1,192,664 | +0.51(+2.42%) |
Jul 14, 2008 | 22.00 | 22.01 | 20.75 | 21.04 | 755,160 | -0.76(-3.50%) |
Jul 11, 2008 | 20.99 | 21.94 | 20.61 | 21.80 | 1,050,519 | +0.47(+2.21%) |
Jul 10, 2008 | 21.78 | 22.45 | 20.80 | 21.33 | 1,619,605 | -0.76(-3.45%) |
Jul 09, 2008 | 23.25 | 23.62 | 21.98 | 22.09 | 881,368 | -1.10(-4.73%) |
Jul 08, 2008 | 21.62 | 23.25 | 21.18 | 23.19 | 1,061,629 | +1.58(+7.33%) |
Jul 07, 2008 | 22.16 | 22.53 | 20.89 | 21.60 | 1,465,476 | -0.37(-1.69%) |
Jul 04, 2008 | 22.80 | 22.98 | 21.81 | 21.97 | 634,651 | +0.00(+0.00%) |
Jul 03, 2008 | 22.80 | 22.98 | 21.81 | 21.97 | 634,651 | -0.55(-2.45%) |
Jul 02, 2008 | 23.35 | 23.36 | 22.41 | 22.53 | 1,517,203 | -0.66(-2.85%) |
Jul 01, 2008 | 23.22 | 24.65 | 23.19 | 23.19 | 1,578,564 | -0.16(-0.68%) |
Jun 30, 2008 | 23.57 | 23.88 | 23.25 | 23.35 | 677,750 | -0.30(-1.26%) |
Jun 27, 2008 | 23.88 | 24.26 | 23.64 | 23.65 | 1,564,260 | -0.33(-1.39%) |
Jun 26, 2008 | 24.32 | 24.32 | 23.35 | 23.98 | 848,169 | -0.39(-1.61%) |
Jun 25, 2008 | 24.26 | 24.92 | 24.07 | 24.37 | 543,551 | +0.06(+0.24%) |
Jun 24, 2008 | 24.07 | 24.87 | 23.62 | 24.31 | 733,732 | -0.03(-0.12%) |
Jun 23, 2008 | 24.41 | 24.70 | 23.72 | 24.34 | 1,079,298 | +0.01(+0.03%) |
Jun 20, 2008 | 24.32 | 24.44 | 23.77 | 24.34 | 938,181 | -0.13(-0.53%) |
Jun 19, 2008 | 24.00 | 24.47 | 23.82 | 24.47 | 733,771 | +0.22(+0.90%) |
Jun 18, 2008 | 24.36 | 24.65 | 24.02 | 24.25 | 817,966 | -0.19(-0.77%) |
Jun 17, 2008 | 25.29 | 25.31 | 24.20 | 24.44 | 661,123 | -0.87(-3.45%) |
Jun 16, 2008 | 24.91 | 25.63 | 24.50 | 25.31 | 650,142 | +0.30(+1.19%) |
Jun 13, 2008 | 24.11 | 25.16 | 23.66 | 25.01 | 644,925 | +1.28(+5.39%) |
Jun 12, 2008 | 23.51 | 24.50 | 23.47 | 23.73 | 724,547 | +0.46(+1.97%) |
Jun 11, 2008 | 23.73 | 24.16 | 23.27 | 23.27 | 529,106 | -0.54(-2.26%) |
Jun 10, 2008 | 24.35 | 24.48 | 23.61 | 23.81 | 903,658 | -0.09(-0.36%) |
Jun 09, 2008 | 23.96 | 24.69 | 23.75 | 23.90 | 605,587 | +0.17(+0.70%) |
Jun 06, 2008 | 24.97 | 25.02 | 23.47 | 23.73 | 750,065 | -1.50(-5.93%) |
Jun 05, 2008 | 23.86 | 25.32 | 23.67 | 25.23 | 1,086,598 | +1.44(+6.05%) |
Jun 04, 2008 | 23.09 | 24.20 | 22.97 | 23.79 | 793,110 | +0.52(+2.25%) |
Jun 03, 2008 | 23.40 | 23.46 | 23.06 | 23.27 | 994,967 | +0.00(+0.00%) |
Jun 02, 2008 | 23.67 | 23.69 | 23.25 | 23.27 | 815,422 | -0.40(-1.69%) |
May 30, 2008 | 23.37 | 23.79 | 23.21 | 23.67 | 547,446 | +0.32(+1.37%) |
May 29, 2008 | 22.95 | 23.78 | 22.81 | 23.35 | 839,261 | +0.41(+1.81%) |
May 28, 2008 | 23.17 | 23.35 | 22.60 | 22.93 | 734,142 | +0.06(+0.25%) |
May 27, 2008 | 21.74 | 22.95 | 21.55 | 22.87 | 1,185,905 | +1.20(+5.53%) |
May 26, 2008 | 22.09 | 22.32 | 21.61 | 21.68 | 591,740 | +0.00(+0.00%) |
May 23, 2008 | 22.09 | 22.32 | 21.61 | 21.68 | 591,740 | -0.57(-2.58%) |
May 22, 2008 | 22.31 | 22.49 | 22.02 | 22.25 | 625,632 | -0.09(-0.39%) |
May 21, 2008 | 22.87 | 23.25 | 22.05 | 22.34 | 1,037,974 | -0.45(-1.98%) |
May 20, 2008 | 23.25 | 23.25 | 22.26 | 22.79 | 932,005 | -0.46(-1.97%) |
May 19, 2008 | 23.46 | 23.86 | 23.18 | 23.25 | 964,442 | -0.25(-1.08%) |
May 16, 2008 | 24.00 | 24.09 | 22.60 | 23.50 | 971,416 | -0.31(-1.28%) |
May 15, 2008 | 23.81 | 24.20 | 23.54 | 23.80 | 529,776 | -0.03(-0.12%) |
May 14, 2008 | 23.69 | 24.23 | 23.62 | 23.83 | 555,194 | +0.09(+0.40%) |
May 13, 2008 | 24.09 | 24.10 | 23.71 | 23.74 | 477,385 | -0.23(-0.97%) |
May 12, 2008 | 23.71 | 24.16 | 23.39 | 23.97 | 1,025,947 | +0.27(+1.13%) |
May 09, 2008 | 23.06 | 24.16 | 23.06 | 23.70 | 851,683 | +0.49(+2.10%) |
May 08, 2008 | 23.59 | 23.59 | 22.53 | 23.22 | 1,234,905 | -0.57(-2.38%) |
May 07, 2008 | 23.50 | 24.28 | 23.46 | 23.78 | 1,530,044 | +0.36(+1.52%) |
May 06, 2008 | 23.24 | 23.75 | 22.71 | 23.43 | 932,092 | +0.00(+0.00%) |
May 05, 2008 | 22.94 | 23.73 | 22.34 | 23.43 | 2,072,009 | +0.28(+1.22%) |
May 02, 2008 | 23.54 | 23.54 | 22.56 | 23.14 | 1,171,228 | -0.22(-0.93%) |