Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 28.86 | 29.14 | 28.25 | 28.71 | 1,260,299 | -0.43(-1.49%) |
Jul 30, 2008 | 29.49 | 29.65 | 28.31 | 29.14 | 896,463 | +0.27(+0.95%) |
Jul 29, 2008 | 28.87 | 28.91 | 27.70 | 28.87 | 882,583 | +0.93(+3.34%) |
Jul 28, 2008 | 28.40 | 28.44 | 27.66 | 27.94 | 918,210 | -0.57(-2.00%) |
Jul 25, 2008 | 27.25 | 28.97 | 26.30 | 28.51 | 1,027,729 | +1.14(+4.17%) |
Jul 24, 2008 | 30.32 | 30.35 | 27.22 | 27.37 | 1,990,965 | -2.94(-9.71%) |
Jul 23, 2008 | 27.00 | 30.70 | 27.00 | 30.31 | 3,427,830 | +3.77(+14.21%) |
Jul 22, 2008 | 26.37 | 26.98 | 26.12 | 26.54 | 1,532,001 | -0.02(-0.09%) |
Jul 21, 2008 | 25.94 | 27.59 | 25.94 | 26.56 | 879,024 | -0.06(-0.24%) |
Jul 18, 2008 | 26.61 | 26.80 | 25.81 | 26.63 | 1,134,683 | +0.23(+0.85%) |
Jul 17, 2008 | 24.83 | 26.92 | 24.33 | 26.40 | 1,542,322 | +2.16(+8.89%) |
Jul 16, 2008 | 23.18 | 24.41 | 23.18 | 24.25 | 934,844 | +1.09(+4.72%) |
Jul 15, 2008 | 23.51 | 23.76 | 22.89 | 23.15 | 972,545 | -0.51(-2.17%) |
Jul 14, 2008 | 23.50 | 23.80 | 23.13 | 23.67 | 1,047,564 | +0.51(+2.22%) |
Jul 11, 2008 | 23.50 | 23.76 | 22.83 | 23.15 | 763,565 | -0.64(-2.70%) |
Jul 10, 2008 | 23.42 | 24.25 | 22.83 | 23.80 | 914,140 | +0.40(+1.72%) |
Jul 09, 2008 | 23.89 | 24.31 | 23.15 | 23.39 | 779,523 | -0.26(-1.09%) |
Jul 08, 2008 | 22.91 | 23.86 | 22.40 | 23.65 | 1,003,659 | +0.75(+3.27%) |
Jul 07, 2008 | 23.97 | 24.26 | 22.77 | 22.90 | 1,042,573 | -0.86(-3.62%) |
Jul 04, 2008 | 23.26 | 23.95 | 22.68 | 23.76 | 785,994 | +0.00(+0.00%) |
Jul 03, 2008 | 23.26 | 23.95 | 22.68 | 23.76 | 785,994 | +0.64(+2.78%) |
Jul 02, 2008 | 24.71 | 24.73 | 23.02 | 23.12 | 1,561,310 | -1.46(-5.92%) |
Jul 01, 2008 | 23.20 | 24.85 | 22.92 | 24.58 | 1,537,115 | +1.29(+5.52%) |
Jun 30, 2008 | 22.79 | 23.63 | 22.79 | 23.29 | 538,329 | -0.18(-0.75%) |
Jun 27, 2008 | 23.77 | 23.89 | 23.13 | 23.47 | 1,403,238 | -0.28(-1.18%) |
Jun 26, 2008 | 24.22 | 24.32 | 23.72 | 23.75 | 624,288 | -0.55(-2.25%) |
Jun 25, 2008 | 24.34 | 24.50 | 23.90 | 24.29 | 639,224 | +0.13(+0.53%) |
Jun 24, 2008 | 24.13 | 24.44 | 23.80 | 24.17 | 616,851 | -0.25(-1.02%) |
Jun 23, 2008 | 24.42 | 24.84 | 24.13 | 24.41 | 504,773 | +0.14(+0.60%) |
Jun 20, 2008 | 24.21 | 25.01 | 23.84 | 24.27 | 1,174,589 | -0.29(-1.18%) |
Jun 19, 2008 | 24.80 | 24.80 | 24.04 | 24.56 | 590,056 | -0.26(-1.04%) |
Jun 18, 2008 | 24.76 | 24.98 | 24.12 | 24.82 | 685,421 | -0.24(-0.96%) |
Jun 17, 2008 | 25.28 | 25.28 | 24.88 | 25.06 | 558,079 | -0.18(-0.70%) |
Jun 16, 2008 | 25.28 | 25.48 | 25.04 | 25.23 | 520,090 | -0.06(-0.25%) |
Jun 13, 2008 | 25.11 | 25.70 | 24.90 | 25.30 | 542,425 | +0.41(+1.65%) |
Jun 12, 2008 | 24.69 | 25.36 | 24.32 | 24.89 | 836,701 | +0.34(+1.38%) |
Jun 11, 2008 | 25.03 | 25.18 | 24.41 | 24.55 | 923,660 | -0.68(-2.68%) |
Jun 10, 2008 | 24.66 | 25.32 | 24.46 | 25.23 | 1,400,992 | +0.39(+1.59%) |
Jun 09, 2008 | 25.28 | 25.31 | 24.17 | 24.83 | 1,983,360 | -0.41(-1.62%) |
Jun 06, 2008 | 25.69 | 25.93 | 25.16 | 25.24 | 1,486,620 | -0.84(-3.21%) |
Jun 05, 2008 | 26.40 | 26.89 | 25.93 | 26.08 | 1,170,709 | -0.37(-1.40%) |
Jun 04, 2008 | 26.59 | 27.12 | 26.20 | 26.45 | 658,669 | -0.05(-0.18%) |
Jun 03, 2008 | 26.46 | 27.29 | 26.21 | 26.50 | 1,442,832 | +0.28(+1.07%) |
Jun 02, 2008 | 26.59 | 26.59 | 25.88 | 26.22 | 525,315 | +0.31(+1.18%) |
May 30, 2008 | 26.26 | 26.32 | 25.49 | 25.91 | 1,029,128 | -0.41(-1.56%) |
May 29, 2008 | 26.27 | 26.70 | 26.06 | 26.32 | 324,499 | -0.10(-0.37%) |
May 28, 2008 | 26.32 | 26.56 | 26.10 | 26.42 | 421,580 | +0.11(+0.43%) |
May 27, 2008 | 26.09 | 26.63 | 25.89 | 26.30 | 815,036 | +0.31(+1.18%) |
May 26, 2008 | 26.33 | 26.33 | 25.84 | 26.00 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.33 | 26.33 | 25.84 | 26.00 | 539,474 | -0.28(-1.07%) |
May 22, 2008 | 26.91 | 27.08 | 26.28 | 26.28 | 722,445 | -0.63(-2.33%) |
May 21, 2008 | 27.12 | 27.37 | 26.79 | 26.91 | 666,231 | -0.38(-1.39%) |
May 20, 2008 | 27.75 | 27.75 | 26.87 | 27.29 | 690,422 | -0.48(-1.74%) |
May 19, 2008 | 27.83 | 28.31 | 27.60 | 27.77 | 501,433 | -0.19(-0.69%) |
May 16, 2008 | 28.84 | 28.84 | 27.66 | 27.96 | 485,448 | -0.17(-0.60%) |
May 15, 2008 | 26.85 | 28.31 | 26.85 | 28.13 | 612,945 | +0.75(+2.73%) |
May 14, 2008 | 27.58 | 28.34 | 27.36 | 27.38 | 894,184 | -0.18(-0.64%) |
May 13, 2008 | 26.86 | 27.66 | 26.86 | 27.56 | 653,255 | +0.61(+2.27%) |
May 12, 2008 | 26.36 | 26.98 | 25.92 | 26.95 | 473,878 | +0.72(+2.73%) |
May 09, 2008 | 25.70 | 26.33 | 25.41 | 26.23 | 235,098 | +0.35(+1.34%) |
May 08, 2008 | 25.57 | 26.13 | 25.23 | 25.89 | 792,393 | +0.27(+1.04%) |
May 07, 2008 | 26.35 | 26.40 | 25.56 | 25.62 | 1,061,463 | -0.65(-2.48%) |
May 06, 2008 | 26.27 | 26.58 | 26.13 | 26.27 | 533,404 | -0.09(-0.34%) |
May 05, 2008 | 27.09 | 27.09 | 26.22 | 26.36 | 530,584 | -0.69(-2.56%) |
May 02, 2008 | 27.04 | 27.64 | 26.47 | 27.05 | 963,908 | +0.04(+0.15%) |