Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 20.51 | 20.93 | 20.40 | 20.59 | 566,122 | -0.09(-0.41%) |
Jul 30, 2008 | 20.77 | 21.00 | 20.36 | 20.67 | 772,466 | +0.02(+0.09%) |
Jul 29, 2008 | 20.66 | 20.84 | 20.19 | 20.66 | 482,135 | +0.36(+1.77%) |
Jul 28, 2008 | 20.38 | 20.44 | 20.06 | 20.30 | 426,405 | -0.20(-0.98%) |
Jul 25, 2008 | 20.53 | 20.75 | 20.23 | 20.50 | 529,397 | -0.04(-0.22%) |
Jul 24, 2008 | 20.05 | 20.62 | 19.99 | 20.54 | 728,265 | +0.59(+2.97%) |
Jul 23, 2008 | 20.16 | 20.17 | 19.84 | 19.95 | 479,863 | -0.21(-1.02%) |
Jul 22, 2008 | 19.51 | 20.18 | 19.51 | 20.16 | 1,269,046 | +0.59(+3.00%) |
Jul 21, 2008 | 19.70 | 19.73 | 19.43 | 19.57 | 331,336 | -0.14(-0.73%) |
Jul 18, 2008 | 19.72 | 20.62 | 19.55 | 19.71 | 853,359 | -0.05(-0.27%) |
Jul 17, 2008 | 19.33 | 19.84 | 19.22 | 19.77 | 470,921 | +0.44(+2.27%) |
Jul 16, 2008 | 19.34 | 19.53 | 19.15 | 19.33 | 434,336 | +0.07(+0.35%) |
Jul 15, 2008 | 19.05 | 19.48 | 18.95 | 19.26 | 792,319 | -0.03(-0.14%) |
Jul 14, 2008 | 19.66 | 19.85 | 19.25 | 19.29 | 437,874 | -0.26(-1.31%) |
Jul 11, 2008 | 19.21 | 19.56 | 19.13 | 19.54 | 584,957 | +0.13(+0.67%) |
Jul 10, 2008 | 19.57 | 19.72 | 19.21 | 19.41 | 563,118 | -0.14(-0.73%) |
Jul 09, 2008 | 19.73 | 19.89 | 19.55 | 19.56 | 689,517 | -0.22(-1.09%) |
Jul 08, 2008 | 19.14 | 19.88 | 19.06 | 19.77 | 625,037 | +0.63(+3.28%) |
Jul 07, 2008 | 19.36 | 19.36 | 18.96 | 19.14 | 549,762 | -0.04(-0.23%) |
Jul 04, 2008 | 19.50 | 19.55 | 19.07 | 19.19 | 255,813 | +0.00(+0.00%) |
Jul 03, 2008 | 19.50 | 19.55 | 19.07 | 19.19 | 255,813 | -0.35(-1.79%) |
Jul 02, 2008 | 19.64 | 19.80 | 19.39 | 19.54 | 541,164 | -0.13(-0.64%) |
Jul 01, 2008 | 19.20 | 19.68 | 18.99 | 19.66 | 540,731 | +0.26(+1.34%) |
Jun 30, 2008 | 19.63 | 19.85 | 19.30 | 19.40 | 468,282 | -0.26(-1.32%) |
Jun 27, 2008 | 19.59 | 19.99 | 19.33 | 19.66 | 643,866 | +0.10(+0.50%) |
Jun 26, 2008 | 19.54 | 19.79 | 19.32 | 19.57 | 682,536 | -0.30(-1.53%) |
Jun 25, 2008 | 19.66 | 19.94 | 19.55 | 19.87 | 560,689 | +0.30(+1.53%) |
Jun 24, 2008 | 19.88 | 19.92 | 19.57 | 19.57 | 544,307 | -0.52(-2.61%) |
Jun 23, 2008 | 19.95 | 20.25 | 19.78 | 20.10 | 722,557 | +0.33(+1.66%) |
Jun 20, 2008 | 20.26 | 20.28 | 19.44 | 19.77 | 1,159,890 | -0.60(-2.95%) |
Jun 19, 2008 | 21.07 | 21.19 | 20.28 | 20.37 | 778,299 | -0.75(-3.57%) |
Jun 18, 2008 | 21.31 | 21.31 | 20.74 | 21.12 | 611,753 | -0.26(-1.20%) |
Jun 17, 2008 | 21.49 | 21.56 | 21.31 | 21.38 | 215,932 | -0.09(-0.40%) |
Jun 16, 2008 | 21.50 | 21.58 | 21.24 | 21.46 | 658,098 | -0.04(-0.17%) |
Jun 13, 2008 | 21.32 | 21.73 | 21.24 | 21.50 | 463,657 | +0.34(+1.61%) |
Jun 12, 2008 | 20.65 | 21.58 | 20.65 | 21.16 | 494,442 | +0.63(+3.08%) |
Jun 11, 2008 | 20.82 | 21.06 | 20.52 | 20.53 | 379,967 | -0.40(-1.91%) |
Jun 10, 2008 | 20.91 | 21.14 | 20.70 | 20.92 | 299,172 | +0.09(+0.41%) |
Jun 09, 2008 | 21.00 | 21.05 | 20.45 | 20.84 | 500,757 | -0.14(-0.68%) |
Jun 06, 2008 | 21.31 | 21.44 | 20.95 | 20.98 | 467,357 | -0.46(-2.13%) |
Jun 05, 2008 | 21.21 | 21.46 | 21.15 | 21.44 | 404,655 | +0.25(+1.16%) |
Jun 04, 2008 | 20.94 | 21.26 | 20.87 | 21.19 | 684,287 | +0.13(+0.60%) |
Jun 03, 2008 | 21.22 | 21.28 | 20.86 | 21.07 | 284,538 | -0.03(-0.13%) |
Jun 02, 2008 | 21.15 | 21.26 | 20.71 | 21.10 | 336,008 | -0.17(-0.80%) |
May 30, 2008 | 21.44 | 21.44 | 20.89 | 21.27 | 443,824 | -0.11(-0.52%) |
May 29, 2008 | 20.87 | 21.58 | 20.87 | 21.38 | 314,180 | +0.40(+1.92%) |
May 28, 2008 | 21.41 | 21.41 | 20.62 | 20.97 | 507,412 | -0.33(-1.54%) |
May 27, 2008 | 20.90 | 21.44 | 20.67 | 21.30 | 288,687 | +0.50(+2.41%) |
May 26, 2008 | 21.09 | 21.09 | 20.60 | 20.80 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.09 | 21.09 | 20.60 | 20.80 | 243,709 | -0.38(-1.78%) |
May 22, 2008 | 20.88 | 21.29 | 20.88 | 21.18 | 339,060 | +0.35(+1.68%) |
May 21, 2008 | 20.99 | 21.35 | 20.78 | 20.83 | 408,480 | -0.03(-0.13%) |
May 20, 2008 | 20.40 | 21.06 | 20.34 | 20.85 | 365,369 | +0.16(+0.76%) |
May 19, 2008 | 20.73 | 20.74 | 20.32 | 20.70 | 578,581 | -0.08(-0.39%) |
May 16, 2008 | 20.58 | 20.82 | 20.35 | 20.78 | 388,152 | +0.21(+1.00%) |
May 15, 2008 | 20.89 | 20.89 | 20.40 | 20.57 | 533,231 | -0.38(-1.82%) |
May 14, 2008 | 20.70 | 21.22 | 20.70 | 20.95 | 567,906 | +0.25(+1.19%) |
May 13, 2008 | 20.65 | 20.81 | 20.53 | 20.71 | 451,682 | +0.05(+0.26%) |
May 12, 2008 | 20.43 | 20.71 | 20.36 | 20.65 | 294,363 | +0.25(+1.21%) |
May 09, 2008 | 20.14 | 20.45 | 19.96 | 20.40 | 128,531 | +0.13(+0.64%) |
May 08, 2008 | 20.70 | 20.70 | 20.10 | 20.27 | 379,893 | -0.43(-2.06%) |
May 07, 2008 | 20.66 | 21.14 | 20.43 | 20.70 | 519,746 | +0.21(+1.01%) |
May 06, 2008 | 20.58 | 20.83 | 20.32 | 20.49 | 344,178 | -0.17(-0.85%) |
May 05, 2008 | 20.90 | 20.95 | 20.32 | 20.67 | 474,403 | -0.36(-1.71%) |
May 02, 2008 | 21.82 | 21.93 | 20.88 | 21.03 | 664,249 | -0.71(-3.26%) |