Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 30.97 | 31.00 | 28.22 | 29.31 | 92,566 | -1.28(-4.18%) |
Jul 30, 2008 | 27.61 | 30.60 | 26.43 | 30.59 | 313,347 | +3.58(+13.25%) |
Jul 29, 2008 | 27.01 | 27.40 | 26.25 | 27.01 | 184,164 | +0.52(+1.96%) |
Jul 28, 2008 | 24.49 | 26.65 | 24.18 | 26.49 | 106,903 | +2.39(+9.92%) |
Jul 25, 2008 | 24.51 | 24.80 | 23.98 | 24.10 | 57,531 | +0.17(+0.71%) |
Jul 24, 2008 | 23.67 | 24.20 | 23.36 | 23.93 | 47,797 | +0.65(+2.79%) |
Jul 23, 2008 | 23.67 | 24.49 | 22.99 | 23.28 | 80,022 | -0.63(-2.63%) |
Jul 22, 2008 | 25.78 | 25.84 | 23.70 | 23.91 | 67,775 | -1.78(-6.93%) |
Jul 21, 2008 | 25.34 | 26.01 | 24.75 | 25.69 | 45,118 | +0.68(+2.72%) |
Jul 18, 2008 | 26.18 | 26.18 | 23.95 | 25.01 | 67,023 | -1.06(-4.07%) |
Jul 17, 2008 | 27.48 | 27.50 | 26.04 | 26.07 | 41,679 | -1.52(-5.51%) |
Jul 16, 2008 | 27.75 | 28.11 | 27.44 | 27.59 | 38,664 | -0.16(-0.58%) |
Jul 15, 2008 | 28.23 | 28.37 | 27.34 | 27.75 | 24,599 | -0.36(-1.28%) |
Jul 14, 2008 | 28.08 | 28.72 | 28.05 | 28.11 | 12,950 | -0.09(-0.32%) |
Jul 11, 2008 | 27.39 | 28.91 | 27.12 | 28.20 | 34,815 | -0.27(-0.95%) |
Jul 10, 2008 | 26.75 | 28.86 | 26.75 | 28.47 | 71,471 | +1.16(+4.25%) |
Jul 09, 2008 | 27.12 | 27.72 | 26.85 | 27.31 | 15,842 | +0.51(+1.90%) |
Jul 08, 2008 | 27.17 | 27.61 | 26.55 | 26.80 | 63,738 | -0.49(-1.80%) |
Jul 07, 2008 | 28.05 | 28.49 | 27.27 | 27.29 | 43,960 | -0.72(-2.57%) |
Jul 04, 2008 | 28.06 | 28.59 | 27.75 | 28.01 | 35,730 | +0.00(+0.00%) |
Jul 03, 2008 | 28.06 | 28.59 | 27.75 | 28.01 | 35,730 | -0.33(-1.16%) |
Jul 02, 2008 | 29.73 | 30.72 | 28.04 | 28.34 | 61,347 | -1.51(-5.06%) |
Jul 01, 2008 | 29.99 | 30.24 | 29.73 | 29.85 | 88,865 | +0.04(+0.13%) |
Jun 30, 2008 | 29.55 | 30.15 | 29.50 | 29.81 | 46,753 | +0.22(+0.74%) |
Jun 27, 2008 | 29.70 | 29.99 | 29.31 | 29.59 | 36,742 | -0.01(-0.03%) |
Jun 26, 2008 | 29.24 | 29.90 | 29.15 | 29.60 | 28,348 | +0.12(+0.41%) |
Jun 25, 2008 | 29.60 | 30.25 | 29.42 | 29.48 | 68,920 | -0.46(-1.54%) |
Jun 24, 2008 | 29.28 | 30.24 | 29.28 | 29.94 | 62,899 | +0.16(+0.54%) |
Jun 23, 2008 | 29.75 | 30.83 | 29.13 | 29.78 | 57,665 | +0.13(+0.44%) |
Jun 20, 2008 | 29.85 | 30.44 | 29.50 | 29.65 | 43,173 | -0.22(-0.74%) |
Jun 19, 2008 | 29.41 | 30.26 | 29.41 | 29.87 | 66,487 | +0.37(+1.25%) |
Jun 18, 2008 | 28.87 | 29.98 | 28.87 | 29.50 | 56,072 | +0.64(+2.22%) |
Jun 17, 2008 | 29.24 | 29.24 | 28.80 | 28.86 | 115,191 | -0.40(-1.37%) |
Jun 16, 2008 | 29.62 | 29.62 | 28.87 | 29.26 | 37,221 | -0.14(-0.48%) |
Jun 13, 2008 | 29.24 | 29.56 | 28.60 | 29.40 | 85,996 | +0.11(+0.38%) |
Jun 12, 2008 | 28.51 | 29.59 | 28.02 | 29.29 | 49,072 | +0.90(+3.17%) |
Jun 11, 2008 | 28.19 | 29.07 | 28.00 | 28.39 | 48,430 | +0.25(+0.89%) |
Jun 10, 2008 | 28.34 | 28.50 | 28.00 | 28.14 | 36,109 | -0.36(-1.26%) |
Jun 09, 2008 | 29.26 | 29.26 | 28.20 | 28.50 | 36,757 | -0.43(-1.49%) |
Jun 06, 2008 | 29.53 | 29.55 | 28.50 | 28.93 | 42,743 | -0.36(-1.23%) |
Jun 05, 2008 | 29.00 | 29.35 | 28.80 | 29.29 | 33,668 | +0.62(+2.16%) |
Jun 04, 2008 | 29.26 | 29.43 | 28.18 | 28.67 | 93,130 | -0.72(-2.45%) |
Jun 03, 2008 | 30.12 | 30.12 | 28.30 | 29.39 | 130,007 | -0.11(-0.37%) |
Jun 02, 2008 | 28.00 | 29.50 | 27.76 | 29.50 | 138,638 | +1.65(+5.92%) |
May 30, 2008 | 27.02 | 27.85 | 26.55 | 27.85 | 42,390 | +0.80(+2.96%) |
May 29, 2008 | 27.10 | 27.10 | 25.49 | 27.05 | 66,271 | +0.25(+0.93%) |
May 28, 2008 | 25.56 | 26.80 | 25.01 | 26.80 | 72,252 | +1.15(+4.48%) |
May 27, 2008 | 27.00 | 27.00 | 25.50 | 25.65 | 68,469 | -0.97(-3.64%) |
May 26, 2008 | 26.85 | 26.99 | 26.22 | 26.62 | 44,062 | +0.00(+0.00%) |
May 23, 2008 | 26.85 | 26.99 | 26.22 | 26.62 | 44,062 | -0.55(-2.02%) |
May 22, 2008 | 27.26 | 27.26 | 26.60 | 27.17 | 77,381 | -0.09(-0.33%) |
May 21, 2008 | 27.50 | 27.65 | 26.74 | 27.26 | 74,274 | -0.39(-1.41%) |
May 20, 2008 | 27.00 | 27.82 | 26.64 | 27.65 | 57,119 | +0.47(+1.73%) |
May 19, 2008 | 27.29 | 28.08 | 26.91 | 27.18 | 112,047 | +0.23(+0.85%) |
May 16, 2008 | 26.55 | 27.49 | 26.51 | 26.95 | 51,973 | +0.22(+0.82%) |
May 15, 2008 | 26.88 | 26.88 | 26.05 | 26.73 | 87,022 | +0.23(+0.87%) |
May 14, 2008 | 27.00 | 27.55 | 26.31 | 26.50 | 52,095 | -0.64(-2.36%) |
May 13, 2008 | 27.21 | 27.67 | 26.58 | 27.14 | 30,396 | -0.23(-0.84%) |
May 12, 2008 | 28.06 | 28.06 | 26.61 | 27.37 | 62,048 | -0.28(-1.01%) |
May 09, 2008 | 27.46 | 28.20 | 24.58 | 27.65 | 105,636 | +1.24(+4.70%) |
May 08, 2008 | 26.16 | 26.71 | 25.96 | 26.41 | 50,849 | +0.16(+0.61%) |
May 07, 2008 | 26.05 | 26.45 | 25.82 | 26.25 | 56,194 | +0.45(+1.74%) |
May 06, 2008 | 25.76 | 26.00 | 25.64 | 25.80 | 48,365 | +0.37(+1.45%) |
May 05, 2008 | 25.73 | 25.92 | 25.22 | 25.43 | 146,238 | +0.21(+0.83%) |
May 02, 2008 | 25.00 | 25.27 | 24.92 | 25.22 | 82,600 | +0.24(+0.96%) |