Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 22.10 | 21.95 | 21.39 | 21.39 | 75,348 | -0.71(-3.21%) |
Jul 30, 2008 | 22.20 | 22.70 | 22.00 | 22.10 | 96,727 | -0.10(-0.45%) |
Jul 29, 2008 | 22.20 | 22.40 | 22.10 | 22.20 | 67,753 | -0.24(-1.07%) |
Jul 28, 2008 | 22.44 | 22.75 | 22.30 | 22.44 | 163,319 | -0.26(-1.15%) |
Jul 25, 2008 | 22.70 | 22.82 | 22.30 | 22.70 | 75,400 | +0.20(+0.89%) |
Jul 24, 2008 | 22.50 | 22.86 | 22.32 | 22.50 | 761,602 | -0.95(-4.05%) |
Jul 23, 2008 | 23.45 | 23.45 | 22.90 | 23.45 | 1,100,093 | +0.50(+2.18%) |
Jul 22, 2008 | 22.95 | 23.10 | 22.45 | 22.95 | 49,325 | +0.30(+1.32%) |
Jul 21, 2008 | 22.40 | 22.80 | 22.15 | 22.65 | 124,185 | +0.25(+1.12%) |
Jul 18, 2008 | 22.40 | 22.75 | 22.25 | 22.40 | 156,539 | -1.55(-6.47%) |
Jul 17, 2008 | 22.65 | 24.25 | 23.10 | 23.95 | 249,202 | +1.30(+5.74%) |
Jul 16, 2008 | 22.65 | 22.75 | 21.75 | 22.65 | 91,412 | +0.65(+2.95%) |
Jul 15, 2008 | 22.00 | 22.30 | 21.25 | 22.00 | 163,555 | +0.71(+3.33%) |
Jul 14, 2008 | 21.29 | 21.55 | 21.00 | 21.29 | 84,822 | +0.04(+0.19%) |
Jul 11, 2008 | 21.25 | 21.80 | 21.10 | 21.25 | 592,156 | -1.00(-4.49%) |
Jul 10, 2008 | 22.25 | 22.30 | 21.90 | 22.25 | 42,490 | +0.00(+0.00%) |
Jul 09, 2008 | 22.25 | 22.50 | 22.20 | 22.25 | 85,283 | +0.15(+0.68%) |
Jul 08, 2008 | 22.10 | 22.20 | 21.45 | 22.10 | 83,875 | +0.95(+4.49%) |
Jul 07, 2008 | 21.15 | 21.60 | 21.08 | 21.15 | 415,074 | +0.80(+3.93%) |
Jul 04, 2008 | 20.35 | 20.75 | 20.35 | 20.35 | 64,689 | +0.00(+0.00%) |
Jul 03, 2008 | 20.35 | 20.75 | 20.35 | 20.35 | 64,689 | -0.15(-0.73%) |
Jul 02, 2008 | 20.50 | 21.80 | 20.50 | 20.50 | 138,685 | -1.45(-6.61%) |
Jul 01, 2008 | 21.95 | 22.15 | 21.40 | 21.95 | 138,383 | -0.10(-0.45%) |
Jun 30, 2008 | 22.05 | 22.20 | 21.65 | 22.05 | 126,751 | +0.60(+2.80%) |
Jun 27, 2008 | 21.45 | 21.95 | 21.25 | 21.45 | 85,048 | -0.35(-1.61%) |
Jun 26, 2008 | 21.80 | 22.30 | 21.50 | 21.80 | 108,461 | -0.67(-2.98%) |
Jun 25, 2008 | 22.47 | 22.90 | 22.10 | 22.47 | 69,877 | +0.87(+4.03%) |
Jun 24, 2008 | 21.60 | 22.00 | 21.50 | 21.60 | 119,463 | -0.60(-2.70%) |
Jun 23, 2008 | 22.00 | 22.50 | 22.05 | 22.20 | 81,796 | +0.20(+0.91%) |
Jun 20, 2008 | 22.00 | 22.65 | 22.00 | 22.00 | 142,188 | -0.85(-3.72%) |
Jun 19, 2008 | 22.85 | 23.10 | 22.59 | 22.85 | 2,929,454 | +0.33(+1.47%) |
Jun 18, 2008 | 22.52 | 22.85 | 22.25 | 22.52 | 160,767 | -0.73(-3.14%) |
Jun 17, 2008 | 23.25 | 23.69 | 23.00 | 23.25 | 396,637 | +0.45(+1.97%) |
Jun 16, 2008 | 22.80 | 23.15 | 22.75 | 22.80 | 61,549 | -0.05(-0.22%) |
Jun 13, 2008 | 22.85 | 23.17 | 22.51 | 22.85 | 252,449 | +0.10(+0.44%) |
Jun 12, 2008 | 22.75 | 23.10 | 22.50 | 22.75 | 118,251 | -0.15(-0.66%) |
Jun 11, 2008 | 22.90 | 23.30 | 22.75 | 22.90 | 143,014 | -0.35(-1.51%) |
Jun 10, 2008 | 23.25 | 23.50 | 23.05 | 23.25 | 495,009 | -0.53(-2.23%) |
Jun 09, 2008 | 23.78 | 24.20 | 23.70 | 23.78 | 50,551 | -0.52(-2.14%) |
Jun 06, 2008 | 24.30 | 24.60 | 24.10 | 24.30 | 50,197 | -0.43(-1.74%) |
Jun 05, 2008 | 24.73 | 24.75 | 24.25 | 24.73 | 77,654 | +0.40(+1.64%) |
Jun 04, 2008 | 24.33 | 24.43 | 24.05 | 24.33 | 68,233 | +0.09(+0.37%) |
Jun 03, 2008 | 24.24 | 24.55 | 24.20 | 24.24 | 69,666 | +0.01(+0.04%) |
Jun 02, 2008 | 24.23 | 24.50 | 24.05 | 24.23 | 71,521 | -0.55(-2.22%) |
May 30, 2008 | 24.54 | 24.95 | 24.53 | 24.78 | 167,510 | +0.24(+0.98%) |
May 29, 2008 | 24.54 | 24.74 | 24.45 | 24.54 | 83,489 | -0.59(-2.35%) |
May 28, 2008 | 25.13 | 25.35 | 24.80 | 25.13 | 58,266 | +0.27(+1.09%) |
May 27, 2008 | 24.72 | 25.00 | 24.40 | 24.86 | 59,788 | +0.14(+0.57%) |
May 26, 2008 | 24.72 | 25.29 | 24.70 | 24.72 | 60,126 | +0.00(+0.00%) |
May 23, 2008 | 24.72 | 25.29 | 24.70 | 24.72 | 60,126 | -0.27(-1.08%) |
May 22, 2008 | 24.99 | 25.25 | 24.65 | 24.99 | 102,030 | +0.29(+1.17%) |
May 21, 2008 | 24.70 | 25.00 | 24.45 | 24.70 | 131,810 | -0.60(-2.37%) |
May 20, 2008 | 25.30 | 25.47 | 24.85 | 25.30 | 75,509 | +0.30(+1.20%) |
May 19, 2008 | 25.50 | 25.70 | 25.00 | 25.00 | 65,536 | -0.50(-1.96%) |
May 16, 2008 | 25.50 | 25.95 | 25.35 | 25.50 | 68,369 | +0.55(+2.20%) |
May 15, 2008 | 24.95 | 25.45 | 24.95 | 24.95 | 91,512 | +0.05(+0.20%) |
May 14, 2008 | 25.56 | 25.50 | 24.90 | 24.90 | 180,052 | -0.66(-2.58%) |
May 13, 2008 | 25.56 | 26.00 | 25.28 | 25.56 | 196,891 | +0.31(+1.23%) |
May 12, 2008 | 25.25 | 25.80 | 25.20 | 25.25 | 107,184 | +0.30(+1.20%) |
May 09, 2008 | 25.34 | 25.25 | 24.80 | 24.95 | 143,533 | -0.39(-1.54%) |
May 08, 2008 | 25.34 | 25.55 | 25.07 | 25.34 | 245,692 | +0.39(+1.56%) |
May 07, 2008 | 24.95 | 25.36 | 24.89 | 24.95 | 194,418 | -0.55(-2.16%) |
May 06, 2008 | 25.50 | 25.90 | 25.50 | 25.50 | 43,958 | -0.10(-0.39%) |
May 05, 2008 | 25.60 | 26.00 | 25.60 | 25.60 | 59,141 | +0.00(+0.00%) |
May 02, 2008 | 25.37 | 26.03 | 25.60 | 25.60 | 58,073 | +0.23(+0.91%) |