Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 26.42 | 26.91 | 26.32 | 26.52 | 639,523 | -0.17(-0.64%) |
Jul 30, 2008 | 26.53 | 26.70 | 25.94 | 26.69 | 649,410 | +0.30(+1.13%) |
Jul 29, 2008 | 26.39 | 26.91 | 25.20 | 26.39 | 1,278,599 | -1.11(-4.05%) |
Jul 28, 2008 | 27.94 | 28.11 | 27.41 | 27.50 | 323,389 | -0.41(-1.47%) |
Jul 25, 2008 | 27.74 | 28.17 | 27.70 | 27.91 | 234,361 | +0.14(+0.51%) |
Jul 24, 2008 | 28.68 | 28.75 | 27.67 | 27.77 | 444,697 | -0.64(-2.26%) |
Jul 23, 2008 | 28.27 | 28.59 | 28.03 | 28.41 | 343,756 | +0.13(+0.48%) |
Jul 22, 2008 | 27.54 | 28.30 | 27.54 | 28.28 | 413,451 | +0.52(+1.86%) |
Jul 21, 2008 | 27.64 | 27.82 | 27.28 | 27.76 | 250,152 | +0.15(+0.54%) |
Jul 18, 2008 | 27.71 | 27.83 | 27.41 | 27.62 | 227,081 | -0.11(-0.40%) |
Jul 17, 2008 | 27.07 | 28.03 | 27.03 | 27.73 | 331,105 | +0.76(+2.83%) |
Jul 16, 2008 | 26.67 | 26.99 | 26.26 | 26.97 | 408,497 | +0.40(+1.49%) |
Jul 15, 2008 | 26.76 | 26.89 | 25.86 | 26.57 | 582,737 | -0.59(-2.17%) |
Jul 14, 2008 | 27.65 | 27.67 | 26.79 | 27.16 | 484,556 | -0.24(-0.87%) |
Jul 11, 2008 | 27.44 | 27.78 | 27.04 | 27.40 | 720,083 | -0.37(-1.34%) |
Jul 10, 2008 | 27.70 | 27.85 | 27.21 | 27.77 | 717,180 | -0.18(-0.64%) |
Jul 09, 2008 | 28.09 | 28.35 | 27.87 | 27.95 | 748,142 | -0.02(-0.08%) |
Jul 08, 2008 | 27.31 | 28.08 | 27.18 | 27.97 | 869,363 | +0.64(+2.35%) |
Jul 07, 2008 | 28.22 | 28.49 | 27.06 | 27.33 | 614,698 | -0.69(-2.48%) |
Jul 04, 2008 | 27.62 | 28.16 | 27.23 | 28.03 | 702,434 | +0.00(+0.00%) |
Jul 03, 2008 | 27.62 | 28.16 | 27.23 | 28.03 | 702,434 | +0.52(+1.90%) |
Jul 02, 2008 | 28.37 | 28.54 | 27.42 | 27.50 | 746,317 | -0.75(-2.67%) |
Jul 01, 2008 | 28.38 | 28.47 | 27.60 | 28.26 | 1,176,393 | -0.52(-1.82%) |
Jun 30, 2008 | 28.25 | 28.92 | 28.07 | 28.78 | 622,974 | +0.40(+1.39%) |
Jun 27, 2008 | 28.89 | 29.09 | 28.12 | 28.38 | 1,146,616 | -0.63(-2.16%) |
Jun 26, 2008 | 29.94 | 29.94 | 28.94 | 29.01 | 649,122 | -1.16(-3.84%) |
Jun 25, 2008 | 31.16 | 31.27 | 30.07 | 30.17 | 826,807 | -0.80(-2.58%) |
Jun 24, 2008 | 30.57 | 31.19 | 30.28 | 30.97 | 951,823 | +0.34(+1.10%) |
Jun 23, 2008 | 30.25 | 30.83 | 30.25 | 30.63 | 454,547 | +0.46(+1.53%) |
Jun 20, 2008 | 30.70 | 30.70 | 30.07 | 30.17 | 687,409 | -0.74(-2.39%) |
Jun 19, 2008 | 30.48 | 30.91 | 30.47 | 30.91 | 655,002 | +0.40(+1.30%) |
Jun 18, 2008 | 30.63 | 30.85 | 30.27 | 30.51 | 503,933 | -0.27(-0.87%) |
Jun 17, 2008 | 31.47 | 31.57 | 30.69 | 30.78 | 564,155 | -0.54(-1.72%) |
Jun 16, 2008 | 31.45 | 31.66 | 30.78 | 31.32 | 606,133 | -0.25(-0.80%) |
Jun 13, 2008 | 31.63 | 31.96 | 31.38 | 31.57 | 366,675 | +0.25(+0.81%) |
Jun 12, 2008 | 31.36 | 32.07 | 31.25 | 31.32 | 573,103 | +0.07(+0.22%) |
Jun 11, 2008 | 31.53 | 31.72 | 31.02 | 31.25 | 710,402 | -0.35(-1.11%) |
Jun 10, 2008 | 31.59 | 31.90 | 31.29 | 31.60 | 496,420 | +0.00(+0.00%) |
Jun 09, 2008 | 32.07 | 32.25 | 31.48 | 31.60 | 764,985 | -0.52(-1.60%) |
Jun 06, 2008 | 32.87 | 32.97 | 32.12 | 32.12 | 888,338 | -1.23(-3.70%) |
Jun 05, 2008 | 33.79 | 34.00 | 33.15 | 33.35 | 1,151,722 | -0.56(-1.65%) |
Jun 04, 2008 | 33.84 | 34.19 | 33.55 | 33.91 | 376,543 | +0.10(+0.31%) |
Jun 03, 2008 | 34.19 | 34.41 | 33.56 | 33.81 | 635,749 | -0.36(-1.05%) |
Jun 02, 2008 | 34.07 | 34.58 | 33.90 | 34.17 | 612,318 | +0.07(+0.20%) |
May 30, 2008 | 33.13 | 34.11 | 33.13 | 34.10 | 813,041 | +0.85(+2.56%) |
May 29, 2008 | 31.99 | 33.38 | 31.54 | 33.25 | 1,042,031 | +1.70(+5.40%) |
May 28, 2008 | 31.45 | 31.62 | 31.36 | 31.54 | 484,401 | -0.04(-0.12%) |
May 27, 2008 | 31.57 | 31.67 | 31.25 | 31.58 | 322,513 | +0.12(+0.38%) |
May 26, 2008 | 31.43 | 31.63 | 31.36 | 31.46 | 0 | +0.00(+0.00%) |
May 23, 2008 | 31.43 | 31.63 | 31.36 | 31.46 | 374,680 | -0.19(-0.61%) |
May 22, 2008 | 31.41 | 31.99 | 31.40 | 31.66 | 361,938 | +0.19(+0.62%) |
May 21, 2008 | 31.94 | 32.12 | 31.43 | 31.46 | 321,663 | -0.33(-1.03%) |
May 20, 2008 | 31.95 | 32.01 | 31.66 | 31.79 | 497,767 | -0.34(-1.05%) |
May 19, 2008 | 31.73 | 32.49 | 31.54 | 32.13 | 491,440 | +0.53(+1.68%) |
May 16, 2008 | 30.82 | 31.63 | 30.69 | 31.60 | 559,177 | +0.99(+3.25%) |
May 15, 2008 | 30.39 | 30.65 | 30.18 | 30.60 | 282,812 | +0.17(+0.56%) |
May 14, 2008 | 30.50 | 30.75 | 30.25 | 30.43 | 1,196,470 | +0.13(+0.44%) |
May 13, 2008 | 30.39 | 30.51 | 30.08 | 30.30 | 581,588 | -0.03(-0.10%) |
May 12, 2008 | 30.27 | 30.36 | 30.11 | 30.33 | 687,045 | +0.15(+0.50%) |
May 09, 2008 | 29.68 | 30.27 | 29.55 | 30.18 | 167,908 | +0.18(+0.60%) |
May 08, 2008 | 30.20 | 30.26 | 29.83 | 30.00 | 405,999 | -0.20(-0.67%) |
May 07, 2008 | 30.89 | 31.02 | 30.15 | 30.20 | 231,293 | -0.70(-2.27%) |
May 06, 2008 | 31.01 | 31.01 | 30.59 | 30.90 | 342,766 | +0.02(+0.05%) |
May 05, 2008 | 30.54 | 30.98 | 30.37 | 30.89 | 360,814 | +0.21(+0.68%) |
May 02, 2008 | 31.19 | 31.33 | 30.42 | 30.68 | 361,218 | -0.45(-1.44%) |