Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 29.60 | 30.28 | 29.57 | 29.67 | 439,808 | +0.61(+2.09%) |
Jul 30, 2008 | 28.44 | 29.22 | 27.87 | 29.06 | 417,596 | +0.25(+0.87%) |
Jul 29, 2008 | 28.81 | 29.09 | 28.39 | 28.81 | 310,566 | -0.28(-0.97%) |
Jul 28, 2008 | 29.31 | 29.60 | 28.94 | 29.10 | 407,001 | -0.34(-1.16%) |
Jul 25, 2008 | 29.28 | 29.59 | 28.54 | 29.44 | 567,091 | +0.57(+1.96%) |
Jul 24, 2008 | 29.24 | 29.52 | 28.18 | 28.87 | 766,931 | +0.01(+0.03%) |
Jul 23, 2008 | 29.73 | 29.93 | 28.77 | 28.86 | 589,328 | -1.26(-4.17%) |
Jul 22, 2008 | 31.91 | 32.35 | 29.70 | 30.12 | 835,185 | -1.11(-3.54%) |
Jul 21, 2008 | 29.68 | 31.27 | 29.16 | 31.23 | 933,801 | +1.98(+6.77%) |
Jul 18, 2008 | 28.74 | 29.40 | 28.23 | 29.25 | 865,668 | +0.66(+2.30%) |
Jul 17, 2008 | 28.98 | 29.50 | 28.13 | 28.59 | 524,772 | -0.33(-1.15%) |
Jul 16, 2008 | 29.71 | 29.71 | 28.55 | 28.92 | 692,503 | -0.64(-2.17%) |
Jul 15, 2008 | 30.54 | 30.65 | 29.11 | 29.56 | 949,709 | -0.37(-1.25%) |
Jul 14, 2008 | 29.03 | 30.15 | 28.51 | 29.94 | 872,872 | +1.46(+5.11%) |
Jul 11, 2008 | 27.45 | 28.81 | 27.23 | 28.48 | 808,121 | +1.49(+5.51%) |
Jul 10, 2008 | 25.86 | 27.03 | 25.78 | 26.99 | 599,331 | +1.04(+4.01%) |
Jul 09, 2008 | 26.15 | 27.09 | 25.95 | 25.95 | 398,105 | -0.52(-1.98%) |
Jul 08, 2008 | 26.78 | 26.91 | 26.05 | 26.48 | 530,100 | -0.20(-0.75%) |
Jul 07, 2008 | 27.29 | 27.29 | 26.30 | 26.68 | 472,452 | -0.42(-1.56%) |
Jul 04, 2008 | 27.27 | 27.59 | 26.69 | 27.10 | 401,557 | +0.00(+0.00%) |
Jul 03, 2008 | 27.27 | 27.59 | 26.69 | 27.10 | 401,557 | -0.68(-2.45%) |
Jul 02, 2008 | 27.83 | 27.96 | 27.12 | 27.78 | 756,538 | -0.12(-0.42%) |
Jul 01, 2008 | 26.37 | 28.13 | 26.21 | 27.90 | 1,094,872 | +1.82(+6.98%) |
Jun 30, 2008 | 25.65 | 26.27 | 25.17 | 26.08 | 665,781 | +0.88(+3.50%) |
Jun 27, 2008 | 24.80 | 25.32 | 24.42 | 25.20 | 1,126,938 | +0.44(+1.78%) |
Jun 26, 2008 | 24.37 | 25.03 | 24.37 | 24.76 | 357,591 | +0.69(+2.87%) |
Jun 25, 2008 | 24.31 | 24.35 | 23.48 | 24.07 | 446,414 | -0.22(-0.92%) |
Jun 24, 2008 | 24.49 | 24.91 | 24.28 | 24.29 | 237,943 | -0.42(-1.72%) |
Jun 23, 2008 | 24.30 | 24.79 | 24.23 | 24.71 | 269,491 | +0.27(+1.09%) |
Jun 20, 2008 | 24.59 | 25.07 | 24.14 | 24.45 | 551,324 | -0.20(-0.81%) |
Jun 19, 2008 | 24.77 | 25.16 | 24.58 | 24.65 | 347,549 | -0.05(-0.20%) |
Jun 18, 2008 | 24.62 | 24.86 | 24.57 | 24.70 | 190,689 | +0.12(+0.47%) |
Jun 17, 2008 | 24.76 | 24.99 | 24.57 | 24.58 | 205,240 | -0.14(-0.57%) |
Jun 16, 2008 | 24.91 | 25.18 | 24.64 | 24.72 | 183,602 | -0.06(-0.23%) |
Jun 13, 2008 | 25.05 | 25.10 | 24.56 | 24.78 | 194,092 | +0.03(+0.13%) |
Jun 12, 2008 | 25.10 | 25.23 | 24.65 | 24.75 | 274,938 | -0.20(-0.80%) |
Jun 11, 2008 | 25.11 | 25.68 | 24.87 | 24.95 | 243,014 | -0.18(-0.73%) |
Jun 10, 2008 | 25.20 | 25.76 | 25.00 | 25.13 | 283,736 | -0.78(-3.02%) |
Jun 09, 2008 | 25.95 | 26.34 | 25.65 | 25.91 | 247,241 | +0.04(+0.16%) |
Jun 06, 2008 | 25.47 | 26.34 | 25.41 | 25.87 | 311,703 | +0.38(+1.50%) |
Jun 05, 2008 | 24.62 | 25.55 | 24.62 | 25.49 | 310,245 | +0.82(+3.34%) |
Jun 04, 2008 | 24.88 | 25.04 | 24.57 | 24.66 | 275,227 | -0.27(-1.07%) |
Jun 03, 2008 | 25.01 | 25.41 | 24.82 | 24.93 | 226,395 | -0.42(-1.64%) |
Jun 02, 2008 | 25.33 | 25.64 | 25.04 | 25.35 | 328,688 | -0.22(-0.85%) |
May 30, 2008 | 25.01 | 25.86 | 24.80 | 25.56 | 620,512 | +0.62(+2.50%) |
May 29, 2008 | 25.41 | 25.52 | 24.94 | 24.94 | 390,799 | -0.66(-2.57%) |
May 28, 2008 | 24.95 | 25.62 | 24.95 | 25.60 | 322,896 | +0.50(+1.99%) |
May 27, 2008 | 25.37 | 25.41 | 25.07 | 25.10 | 319,932 | -0.43(-1.69%) |
May 26, 2008 | 25.86 | 26.14 | 25.53 | 25.53 | 250,460 | +0.00(+0.00%) |
May 23, 2008 | 25.86 | 26.14 | 25.53 | 25.53 | 250,460 | -0.32(-1.22%) |
May 22, 2008 | 26.00 | 26.20 | 25.70 | 25.85 | 321,031 | -0.37(-1.43%) |
May 21, 2008 | 26.36 | 26.81 | 26.03 | 26.22 | 347,021 | -0.07(-0.25%) |
May 20, 2008 | 26.22 | 26.72 | 26.06 | 26.29 | 371,693 | +0.09(+0.35%) |
May 19, 2008 | 24.91 | 26.44 | 24.84 | 26.20 | 950,650 | +1.32(+5.32%) |
May 16, 2008 | 24.32 | 24.94 | 24.21 | 24.87 | 535,647 | +0.77(+3.21%) |
May 15, 2008 | 23.92 | 24.20 | 23.81 | 24.10 | 297,918 | +0.57(+2.44%) |
May 14, 2008 | 24.03 | 24.28 | 23.52 | 23.53 | 194,692 | -0.43(-1.81%) |
May 13, 2008 | 24.07 | 24.16 | 23.66 | 23.96 | 250,664 | -0.33(-1.37%) |
May 12, 2008 | 24.28 | 24.55 | 23.82 | 24.29 | 231,529 | +0.14(+0.59%) |
May 09, 2008 | 24.22 | 24.45 | 23.71 | 24.15 | 240,774 | -0.18(-0.75%) |
May 08, 2008 | 23.13 | 24.37 | 23.13 | 24.33 | 474,489 | +1.35(+5.86%) |
May 07, 2008 | 23.04 | 23.26 | 22.79 | 22.99 | 305,268 | -0.12(-0.54%) |
May 06, 2008 | 22.85 | 23.32 | 22.85 | 23.11 | 601,156 | +0.08(+0.36%) |
May 05, 2008 | 22.91 | 23.25 | 22.89 | 23.03 | 837,166 | +0.30(+1.32%) |
May 02, 2008 | 22.82 | 23.23 | 22.62 | 22.73 | 646,634 | -0.19(-0.83%) |