Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 25.48 | 25.86 | 25.11 | 25.47 | 664,490 | -0.41(-1.60%) |
Jul 30, 2008 | 25.36 | 26.02 | 25.06 | 25.88 | 913,264 | +1.03(+4.16%) |
Jul 29, 2008 | 24.85 | 25.29 | 24.57 | 24.85 | 601,811 | +0.49(+2.02%) |
Jul 28, 2008 | 24.98 | 25.14 | 23.92 | 24.35 | 589,571 | -0.60(-2.42%) |
Jul 25, 2008 | 24.70 | 25.02 | 24.42 | 24.96 | 588,065 | +0.56(+2.30%) |
Jul 24, 2008 | 24.32 | 24.92 | 23.94 | 24.40 | 855,512 | -0.66(-2.65%) |
Jul 23, 2008 | 24.35 | 25.28 | 24.32 | 25.06 | 1,322,599 | +0.55(+2.25%) |
Jul 22, 2008 | 23.72 | 24.68 | 23.54 | 24.51 | 939,380 | +0.70(+2.93%) |
Jul 21, 2008 | 23.14 | 24.32 | 23.14 | 23.81 | 1,454,149 | +0.59(+2.52%) |
Jul 18, 2008 | 23.05 | 23.90 | 22.55 | 23.23 | 1,701,874 | +2.14(+10.14%) |
Jul 17, 2008 | 20.70 | 21.12 | 20.58 | 21.09 | 739,126 | +0.56(+2.73%) |
Jul 16, 2008 | 19.79 | 20.79 | 19.75 | 20.53 | 1,155,665 | +0.82(+4.16%) |
Jul 15, 2008 | 19.65 | 19.96 | 18.87 | 19.71 | 647,616 | +0.02(+0.09%) |
Jul 14, 2008 | 20.02 | 20.18 | 19.39 | 19.69 | 512,723 | -0.21(-1.04%) |
Jul 11, 2008 | 20.21 | 20.39 | 19.75 | 19.90 | 1,102,803 | -0.50(-2.45%) |
Jul 10, 2008 | 20.66 | 20.97 | 20.15 | 20.40 | 583,138 | -0.18(-0.88%) |
Jul 09, 2008 | 20.82 | 21.30 | 20.56 | 20.58 | 785,226 | -0.25(-1.20%) |
Jul 08, 2008 | 20.16 | 20.86 | 19.99 | 20.83 | 693,977 | +0.66(+3.25%) |
Jul 07, 2008 | 19.72 | 20.39 | 19.46 | 20.17 | 1,130,411 | -0.03(-0.13%) |
Jul 04, 2008 | 20.40 | 20.59 | 19.89 | 20.20 | 406,714 | +0.00(+0.00%) |
Jul 03, 2008 | 20.40 | 20.59 | 19.89 | 20.20 | 406,714 | -0.22(-1.06%) |
Jul 02, 2008 | 21.83 | 22.00 | 20.35 | 20.41 | 890,142 | -1.63(-7.39%) |
Jul 01, 2008 | 21.21 | 22.16 | 21.07 | 22.04 | 1,032,780 | +0.58(+2.69%) |
Jun 30, 2008 | 20.95 | 21.77 | 20.91 | 21.47 | 926,588 | +0.52(+2.47%) |
Jun 27, 2008 | 20.99 | 21.38 | 20.84 | 20.95 | 860,279 | -0.13(-0.61%) |
Jun 26, 2008 | 21.34 | 21.99 | 20.93 | 21.08 | 688,509 | -0.51(-2.36%) |
Jun 25, 2008 | 21.22 | 21.91 | 21.21 | 21.59 | 496,787 | +0.34(+1.58%) |
Jun 24, 2008 | 21.55 | 22.22 | 21.25 | 21.25 | 556,002 | -0.41(-1.91%) |
Jun 23, 2008 | 22.00 | 22.12 | 21.51 | 21.66 | 335,540 | -0.15(-0.67%) |
Jun 20, 2008 | 22.61 | 22.75 | 21.73 | 21.81 | 1,227,595 | -0.95(-4.17%) |
Jun 19, 2008 | 22.34 | 22.89 | 22.09 | 22.76 | 439,831 | +0.41(+1.85%) |
Jun 18, 2008 | 22.63 | 22.63 | 22.10 | 22.35 | 879,276 | -0.47(-2.04%) |
Jun 17, 2008 | 23.07 | 23.24 | 22.63 | 22.81 | 540,162 | -0.28(-1.20%) |
Jun 16, 2008 | 23.28 | 23.37 | 22.85 | 23.09 | 628,273 | -0.13(-0.56%) |
Jun 13, 2008 | 23.38 | 23.78 | 23.02 | 23.22 | 601,441 | +0.01(+0.04%) |
Jun 12, 2008 | 23.63 | 24.34 | 23.19 | 23.21 | 706,057 | -0.25(-1.07%) |
Jun 11, 2008 | 24.16 | 24.25 | 23.44 | 23.46 | 479,921 | -0.71(-2.93%) |
Jun 10, 2008 | 24.24 | 24.56 | 23.63 | 24.16 | 598,592 | +0.22(+0.94%) |
Jun 09, 2008 | 24.44 | 24.93 | 23.83 | 23.94 | 471,736 | -0.59(-2.39%) |
Jun 06, 2008 | 25.12 | 25.20 | 24.12 | 24.53 | 546,980 | -0.70(-2.77%) |
Jun 05, 2008 | 24.84 | 25.36 | 24.77 | 25.23 | 402,409 | +0.42(+1.70%) |
Jun 04, 2008 | 24.68 | 24.99 | 24.50 | 24.80 | 433,953 | +0.16(+0.63%) |
Jun 03, 2008 | 24.79 | 25.24 | 24.59 | 24.65 | 591,534 | -0.13(-0.52%) |
Jun 02, 2008 | 24.48 | 24.78 | 23.99 | 24.78 | 405,241 | +0.33(+1.34%) |
May 30, 2008 | 24.14 | 24.84 | 24.06 | 24.45 | 449,977 | +0.40(+1.65%) |
May 29, 2008 | 23.87 | 24.91 | 23.86 | 24.05 | 443,683 | +0.20(+0.83%) |
May 28, 2008 | 23.92 | 24.23 | 23.80 | 23.85 | 313,260 | +0.01(+0.04%) |
May 27, 2008 | 23.23 | 24.00 | 23.08 | 23.85 | 474,518 | +0.47(+1.99%) |
May 26, 2008 | 23.42 | 23.54 | 22.91 | 23.38 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.42 | 23.54 | 22.91 | 23.38 | 472,120 | -0.11(-0.48%) |
May 22, 2008 | 23.44 | 24.09 | 23.43 | 23.49 | 361,526 | -0.20(-0.84%) |
May 21, 2008 | 24.01 | 24.14 | 23.24 | 23.69 | 332,986 | -0.23(-0.97%) |
May 20, 2008 | 23.79 | 24.16 | 23.61 | 23.92 | 318,457 | +0.07(+0.29%) |
May 19, 2008 | 23.48 | 24.54 | 23.39 | 23.85 | 527,103 | +0.33(+1.39%) |
May 16, 2008 | 23.19 | 23.58 | 23.19 | 23.53 | 303,452 | +0.15(+0.63%) |
May 15, 2008 | 22.85 | 23.57 | 22.79 | 23.38 | 311,364 | +0.47(+2.03%) |
May 14, 2008 | 22.82 | 23.34 | 22.82 | 22.91 | 245,313 | +0.17(+0.76%) |
May 13, 2008 | 22.85 | 23.26 | 22.74 | 22.74 | 435,338 | -0.16(-0.68%) |
May 12, 2008 | 22.18 | 23.00 | 22.04 | 22.90 | 298,232 | +0.69(+3.11%) |
May 09, 2008 | 22.20 | 22.64 | 22.10 | 22.21 | 346,518 | -0.14(-0.62%) |
May 08, 2008 | 22.61 | 22.68 | 22.18 | 22.35 | 720,075 | -0.14(-0.61%) |
May 07, 2008 | 22.63 | 23.09 | 22.40 | 22.48 | 396,686 | -0.19(-0.84%) |
May 06, 2008 | 22.49 | 23.05 | 22.24 | 22.67 | 364,463 | +0.03(+0.11%) |
May 05, 2008 | 22.84 | 23.29 | 22.65 | 22.65 | 519,413 | -0.36(-1.57%) |
May 02, 2008 | 23.60 | 23.71 | 22.88 | 23.01 | 631,791 | -0.46(-1.95%) |