Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 27.18 | 28.02 | 26.50 | 27.29 | 242,631 | +0.22(+0.81%) |
Jul 30, 2008 | 25.94 | 27.07 | 25.55 | 27.07 | 267,861 | +1.53(+5.99%) |
Jul 29, 2008 | 25.54 | 25.75 | 24.36 | 25.54 | 356,107 | +0.46(+1.83%) |
Jul 28, 2008 | 26.65 | 27.11 | 25.01 | 25.08 | 239,992 | -1.68(-6.28%) |
Jul 25, 2008 | 26.18 | 26.84 | 25.63 | 26.76 | 181,389 | +0.94(+3.64%) |
Jul 24, 2008 | 26.00 | 26.16 | 24.65 | 25.82 | 348,141 | -0.11(-0.42%) |
Jul 23, 2008 | 27.04 | 27.45 | 25.79 | 25.93 | 160,154 | -1.49(-5.43%) |
Jul 22, 2008 | 26.58 | 27.50 | 26.51 | 27.42 | 236,071 | +0.16(+0.59%) |
Jul 21, 2008 | 25.87 | 27.44 | 25.07 | 27.26 | 413,370 | +1.66(+6.48%) |
Jul 18, 2008 | 24.74 | 26.70 | 24.74 | 25.60 | 255,401 | +0.66(+2.65%) |
Jul 17, 2008 | 25.82 | 25.92 | 24.88 | 24.94 | 230,124 | -0.56(-2.20%) |
Jul 16, 2008 | 26.13 | 26.26 | 25.29 | 25.50 | 264,007 | -0.86(-3.26%) |
Jul 15, 2008 | 26.02 | 27.30 | 25.59 | 26.36 | 592,732 | -0.21(-0.79%) |
Jul 14, 2008 | 27.07 | 28.15 | 26.48 | 26.57 | 928,743 | -0.20(-0.75%) |
Jul 11, 2008 | 25.75 | 27.01 | 24.59 | 26.77 | 622,043 | +0.84(+3.24%) |
Jul 10, 2008 | 25.00 | 26.15 | 25.00 | 25.93 | 570,073 | +0.94(+3.76%) |
Jul 09, 2008 | 24.25 | 25.46 | 24.25 | 24.99 | 678,960 | +0.48(+1.96%) |
Jul 08, 2008 | 24.60 | 25.00 | 23.90 | 24.51 | 989,911 | -0.06(-0.24%) |
Jul 07, 2008 | 23.66 | 25.00 | 23.50 | 24.57 | 535,720 | +0.75(+3.15%) |
Jul 04, 2008 | 25.00 | 25.00 | 22.25 | 23.82 | 547,922 | +0.00(+0.00%) |
Jul 03, 2008 | 25.00 | 25.00 | 22.25 | 23.82 | 547,922 | -1.18(-4.72%) |
Jul 02, 2008 | 25.76 | 25.79 | 24.50 | 25.00 | 681,358 | -0.43(-1.69%) |
Jul 01, 2008 | 24.79 | 25.44 | 24.75 | 25.43 | 538,434 | +0.34(+1.36%) |
Jun 30, 2008 | 25.45 | 26.00 | 24.50 | 25.09 | 1,555,876 | -0.36(-1.41%) |
Jun 27, 2008 | 24.21 | 25.47 | 24.21 | 25.45 | 3,092,466 | +1.47(+6.13%) |
Jun 26, 2008 | 24.23 | 24.40 | 23.76 | 23.98 | 516,308 | -0.21(-0.87%) |
Jun 25, 2008 | 24.98 | 25.21 | 23.85 | 24.19 | 311,893 | -0.74(-2.97%) |
Jun 24, 2008 | 23.83 | 25.28 | 23.80 | 24.93 | 1,091,313 | +0.79(+3.27%) |
Jun 23, 2008 | 24.17 | 24.47 | 23.61 | 24.14 | 337,663 | +0.16(+0.67%) |
Jun 20, 2008 | 22.84 | 23.98 | 22.75 | 23.98 | 554,279 | +0.19(+0.80%) |
Jun 19, 2008 | 24.64 | 24.64 | 23.02 | 23.79 | 555,996 | -0.59(-2.42%) |
Jun 18, 2008 | 23.45 | 24.93 | 23.45 | 24.38 | 700,179 | +0.81(+3.44%) |
Jun 17, 2008 | 25.05 | 25.10 | 23.30 | 23.57 | 1,007,710 | -0.93(-3.80%) |
Jun 16, 2008 | 24.99 | 25.30 | 24.40 | 24.50 | 1,083,782 | +0.30(+1.24%) |
Jun 13, 2008 | 23.34 | 24.95 | 23.10 | 24.20 | 635,807 | +1.18(+5.13%) |
Jun 12, 2008 | 22.69 | 23.49 | 22.69 | 23.02 | 390,622 | +0.32(+1.41%) |
Jun 11, 2008 | 21.96 | 23.73 | 21.96 | 22.70 | 761,223 | +0.70(+3.18%) |
Jun 10, 2008 | 22.27 | 22.98 | 21.58 | 22.00 | 862,049 | -1.20(-5.17%) |
Jun 09, 2008 | 23.95 | 24.20 | 22.77 | 23.20 | 326,392 | -0.94(-3.89%) |
Jun 06, 2008 | 24.51 | 24.65 | 23.50 | 24.14 | 473,553 | -0.51(-2.07%) |
Jun 05, 2008 | 24.25 | 24.77 | 23.80 | 24.65 | 307,230 | +0.71(+2.97%) |
Jun 04, 2008 | 23.96 | 24.50 | 23.30 | 23.94 | 322,045 | -0.07(-0.29%) |
Jun 03, 2008 | 24.66 | 24.66 | 23.52 | 24.01 | 356,122 | -0.31(-1.27%) |
Jun 02, 2008 | 24.99 | 25.11 | 24.00 | 24.32 | 358,026 | -0.47(-1.90%) |
May 30, 2008 | 24.60 | 25.76 | 24.50 | 24.79 | 654,225 | +0.49(+2.02%) |
May 29, 2008 | 24.16 | 24.57 | 23.28 | 24.30 | 460,151 | +0.31(+1.29%) |
May 28, 2008 | 24.18 | 24.18 | 23.40 | 23.99 | 445,037 | +0.24(+1.01%) |
May 27, 2008 | 22.43 | 23.98 | 22.05 | 23.75 | 729,583 | +1.63(+7.37%) |
May 26, 2008 | 22.09 | 22.35 | 21.35 | 22.12 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.09 | 22.35 | 21.35 | 22.12 | 812,697 | -0.28(-1.25%) |
May 22, 2008 | 23.00 | 23.50 | 22.40 | 22.40 | 545,851 | -0.67(-2.90%) |
May 21, 2008 | 23.45 | 23.47 | 22.50 | 23.07 | 566,012 | +0.07(+0.30%) |
May 20, 2008 | 23.82 | 23.82 | 22.65 | 23.00 | 530,590 | -0.82(-3.44%) |
May 19, 2008 | 24.25 | 24.38 | 23.33 | 23.82 | 850,410 | +0.01(+0.04%) |
May 16, 2008 | 24.59 | 24.60 | 23.57 | 23.81 | 850,002 | -0.24(-1.00%) |
May 15, 2008 | 23.73 | 24.40 | 23.25 | 24.05 | 1,348,785 | +0.89(+3.84%) |
May 14, 2008 | 22.38 | 23.45 | 22.00 | 23.16 | 2,363,394 | +1.09(+4.94%) |
May 13, 2008 | 21.69 | 22.55 | 21.40 | 22.07 | 2,493,986 | +1.18(+5.65%) |
May 12, 2008 | 20.85 | 21.30 | 20.01 | 20.89 | 856,375 | +0.39(+1.90%) |
May 09, 2008 | 20.49 | 21.38 | 20.02 | 20.50 | 927,434 | -0.50(-2.38%) |