Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 25.14 | 25.50 | 24.95 | 25.05 | 952,004 | -0.92(-3.53%) |
Jul 30, 2008 | 25.34 | 26.00 | 25.27 | 25.97 | 1,191,259 | +0.25(+0.96%) |
Jul 29, 2008 | 25.72 | 25.88 | 24.94 | 25.72 | 826,346 | +0.83(+3.33%) |
Jul 28, 2008 | 25.42 | 25.50 | 24.80 | 24.89 | 1,281,522 | -1.13(-4.36%) |
Jul 25, 2008 | 25.53 | 26.11 | 25.41 | 26.03 | 1,009,134 | +0.53(+2.09%) |
Jul 24, 2008 | 26.63 | 27.06 | 25.38 | 25.49 | 1,093,888 | -1.70(-6.24%) |
Jul 23, 2008 | 27.26 | 27.69 | 27.03 | 27.19 | 1,585,721 | +0.19(+0.69%) |
Jul 22, 2008 | 26.63 | 27.01 | 26.18 | 27.00 | 1,036,641 | -0.30(-1.08%) |
Jul 21, 2008 | 27.96 | 27.96 | 26.98 | 27.30 | 1,023,118 | -0.10(-0.36%) |
Jul 18, 2008 | 27.17 | 27.70 | 27.08 | 27.40 | 829,860 | +0.27(+0.98%) |
Jul 17, 2008 | 27.77 | 27.77 | 26.75 | 27.13 | 1,311,711 | -0.28(-1.01%) |
Jul 16, 2008 | 25.93 | 27.52 | 25.93 | 27.41 | 1,404,363 | +1.73(+6.72%) |
Jul 15, 2008 | 26.36 | 26.36 | 24.74 | 25.68 | 1,910,682 | -1.82(-6.63%) |
Jul 14, 2008 | 28.61 | 28.61 | 27.23 | 27.50 | 1,341,548 | -1.29(-4.48%) |
Jul 11, 2008 | 29.34 | 29.57 | 27.63 | 28.80 | 1,843,076 | -0.13(-0.44%) |
Jul 10, 2008 | 28.14 | 29.76 | 28.11 | 28.92 | 2,793,202 | +2.02(+7.51%) |
Jul 09, 2008 | 28.06 | 28.42 | 26.85 | 26.90 | 1,277,238 | -0.44(-1.62%) |
Jul 08, 2008 | 26.88 | 27.35 | 26.17 | 27.35 | 1,309,617 | -0.23(-0.82%) |
Jul 07, 2008 | 27.61 | 28.57 | 27.25 | 27.57 | 1,558,300 | +0.96(+3.59%) |
Jul 04, 2008 | 26.62 | 26.84 | 25.93 | 26.62 | 771,713 | +0.00(+0.00%) |
Jul 03, 2008 | 26.62 | 26.84 | 25.93 | 26.62 | 771,713 | -0.23(-0.84%) |
Jul 02, 2008 | 28.21 | 28.29 | 26.65 | 26.84 | 1,347,654 | -1.08(-3.88%) |
Jul 01, 2008 | 27.66 | 28.00 | 27.01 | 27.93 | 1,268,154 | -0.21(-0.74%) |
Jun 30, 2008 | 28.87 | 28.87 | 28.10 | 28.14 | 757,479 | -0.33(-1.14%) |
Jun 27, 2008 | 28.00 | 28.57 | 27.54 | 28.46 | 1,109,047 | +0.31(+1.09%) |
Jun 26, 2008 | 29.08 | 29.38 | 28.10 | 28.16 | 1,292,286 | -0.75(-2.59%) |
Jun 25, 2008 | 28.40 | 29.33 | 28.24 | 28.90 | 1,484,806 | +0.05(+0.17%) |
Jun 24, 2008 | 28.56 | 29.48 | 27.73 | 28.86 | 2,676,333 | -1.74(-5.70%) |
Jun 23, 2008 | 30.57 | 30.86 | 30.08 | 30.60 | 1,467,461 | -0.80(-2.54%) |
Jun 20, 2008 | 31.35 | 32.17 | 30.81 | 31.40 | 2,233,566 | -2.66(-7.81%) |
Jun 19, 2008 | 33.81 | 34.37 | 32.91 | 34.06 | 2,198,854 | -1.23(-3.49%) |
Jun 18, 2008 | 35.59 | 35.59 | 34.55 | 35.29 | 1,031,038 | -0.35(-1.00%) |
Jun 17, 2008 | 36.18 | 36.33 | 35.54 | 35.65 | 909,045 | -0.52(-1.44%) |
Jun 16, 2008 | 36.03 | 36.62 | 35.92 | 36.17 | 698,622 | +0.17(+0.47%) |
Jun 13, 2008 | 35.24 | 36.35 | 35.01 | 36.00 | 1,228,543 | -0.28(-0.76%) |
Jun 12, 2008 | 36.23 | 37.05 | 35.87 | 36.28 | 1,214,163 | -0.17(-0.46%) |
Jun 11, 2008 | 37.43 | 37.46 | 36.31 | 36.45 | 1,285,688 | -1.80(-4.72%) |
Jun 10, 2008 | 38.03 | 38.60 | 37.46 | 38.25 | 1,000,137 | -0.96(-2.44%) |
Jun 09, 2008 | 39.35 | 39.63 | 38.45 | 39.21 | 928,792 | +0.04(+0.10%) |
Jun 06, 2008 | 40.65 | 40.65 | 39.01 | 39.17 | 996,821 | -1.94(-4.72%) |
Jun 05, 2008 | 41.11 | 41.39 | 40.44 | 41.11 | 1,353,462 | +0.34(+0.82%) |
Jun 04, 2008 | 41.30 | 41.62 | 40.48 | 40.77 | 861,427 | -0.69(-1.66%) |
Jun 03, 2008 | 42.19 | 42.28 | 40.93 | 41.46 | 1,017,875 | -1.63(-3.77%) |
Jun 02, 2008 | 43.29 | 43.87 | 42.45 | 43.09 | 840,344 | -0.04(-0.09%) |
May 30, 2008 | 42.43 | 43.28 | 42.36 | 43.13 | 722,528 | +1.48(+3.55%) |
May 29, 2008 | 41.76 | 42.18 | 41.15 | 41.65 | 997,729 | -0.40(-0.96%) |
May 28, 2008 | 41.05 | 42.16 | 40.74 | 42.06 | 632,824 | +0.56(+1.35%) |
May 27, 2008 | 42.19 | 42.28 | 40.69 | 41.49 | 1,091,322 | -0.66(-1.57%) |
May 26, 2008 | 42.89 | 43.14 | 41.75 | 42.15 | 0 | +0.00(+0.00%) |
May 23, 2008 | 42.89 | 43.14 | 41.75 | 42.15 | 779,385 | -1.01(-2.33%) |
May 22, 2008 | 44.19 | 44.19 | 42.78 | 43.16 | 648,442 | -0.37(-0.86%) |
May 21, 2008 | 44.85 | 45.23 | 43.38 | 43.53 | 1,112,079 | -1.06(-2.39%) |
May 20, 2008 | 45.23 | 45.34 | 44.17 | 44.60 | 1,387,433 | -0.85(-1.87%) |
May 19, 2008 | 45.16 | 47.27 | 45.16 | 45.45 | 2,273,236 | +1.73(+3.97%) |
May 16, 2008 | 43.64 | 43.84 | 42.96 | 43.71 | 775,776 | +0.05(+0.11%) |
May 15, 2008 | 43.37 | 43.74 | 42.98 | 43.66 | 701,595 | +0.55(+1.28%) |
May 14, 2008 | 42.59 | 43.61 | 42.59 | 43.11 | 1,277,312 | +1.13(+2.70%) |
May 13, 2008 | 42.20 | 42.24 | 41.33 | 41.98 | 1,008,928 | +1.55(+3.83%) |
May 12, 2008 | 40.61 | 40.61 | 39.55 | 40.43 | 993,100 | +0.03(+0.07%) |
May 09, 2008 | 39.98 | 40.59 | 39.14 | 40.40 | 744,774 | +0.09(+0.22%) |
May 08, 2008 | 40.60 | 40.71 | 39.94 | 40.31 | 1,029,667 | -0.35(-0.87%) |
May 07, 2008 | 41.98 | 42.07 | 40.48 | 40.67 | 1,309,468 | -2.87(-6.59%) |
May 06, 2008 | 42.97 | 43.79 | 42.13 | 43.53 | 1,015,419 | +1.04(+2.44%) |
May 05, 2008 | 42.27 | 42.55 | 41.67 | 42.50 | 904,676 | +0.50(+1.20%) |
May 02, 2008 | 42.59 | 42.68 | 41.44 | 42.00 | 2,500,045 | +0.36(+0.88%) |