Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 22.64 | 22.90 | 22.18 | 22.47 | 774,036 | -0.19(-0.84%) |
Jul 30, 2008 | 22.44 | 23.11 | 22.10 | 22.66 | 1,010,621 | +0.29(+1.30%) |
Jul 29, 2008 | 22.37 | 22.67 | 21.57 | 22.37 | 845,296 | +0.78(+3.61%) |
Jul 28, 2008 | 22.15 | 22.50 | 21.54 | 21.59 | 1,088,422 | -0.43(-1.97%) |
Jul 25, 2008 | 22.02 | 22.70 | 21.56 | 22.03 | 1,231,143 | +0.30(+1.38%) |
Jul 24, 2008 | 23.22 | 23.24 | 21.48 | 21.73 | 1,488,504 | -1.37(-5.92%) |
Jul 23, 2008 | 21.18 | 23.33 | 21.13 | 23.10 | 3,038,807 | +1.76(+8.23%) |
Jul 22, 2008 | 20.10 | 21.66 | 19.51 | 21.34 | 2,464,282 | +0.02(+0.08%) |
Jul 21, 2008 | 21.51 | 22.05 | 20.68 | 21.32 | 886,924 | +0.05(+0.21%) |
Jul 18, 2008 | 27.16 | 21.28 | 20.94 | 21.28 | 680,035 | -0.12(-0.55%) |
Jul 17, 2008 | 19.39 | 21.77 | 19.39 | 21.39 | 1,647,113 | +2.05(+10.58%) |
Jul 16, 2008 | 18.70 | 19.53 | 18.46 | 19.35 | 971,408 | +0.58(+3.09%) |
Jul 15, 2008 | 18.58 | 19.14 | 17.90 | 18.77 | 1,388,141 | -0.04(-0.19%) |
Jul 14, 2008 | 19.81 | 19.97 | 18.77 | 18.80 | 1,194,914 | -0.62(-3.17%) |
Jul 11, 2008 | 19.55 | 19.93 | 19.11 | 19.42 | 996,996 | -0.50(-2.50%) |
Jul 10, 2008 | 20.44 | 20.92 | 19.67 | 19.92 | 1,156,553 | -0.82(-3.93%) |
Jul 09, 2008 | 21.74 | 21.96 | 20.66 | 20.73 | 1,851,344 | -0.15(-0.74%) |
Jul 08, 2008 | 19.79 | 20.95 | 19.10 | 20.89 | 1,392,115 | +0.97(+4.87%) |
Jul 07, 2008 | 21.37 | 21.37 | 19.61 | 19.92 | 1,209,125 | -1.28(-6.03%) |
Jul 04, 2008 | 20.97 | 21.32 | 20.70 | 21.19 | 1,036,638 | +0.00(+0.00%) |
Jul 03, 2008 | 20.97 | 21.32 | 20.70 | 21.19 | 1,036,638 | +0.39(+1.87%) |
Jul 02, 2008 | 22.27 | 22.37 | 20.79 | 20.80 | 1,464,500 | -1.47(-6.59%) |
Jul 01, 2008 | 22.58 | 22.78 | 21.80 | 22.27 | 848,523 | -0.67(-2.92%) |
Jun 30, 2008 | 22.91 | 23.63 | 22.87 | 22.94 | 920,051 | -0.74(-3.14%) |
Jun 27, 2008 | 24.23 | 24.23 | 23.20 | 23.68 | 1,558,545 | -0.52(-2.13%) |
Jun 26, 2008 | 24.98 | 25.18 | 24.09 | 24.20 | 1,206,668 | -1.27(-4.98%) |
Jun 25, 2008 | 25.68 | 26.13 | 25.37 | 25.47 | 1,145,181 | -0.03(-0.11%) |
Jun 24, 2008 | 25.61 | 26.08 | 25.14 | 25.50 | 844,052 | -0.18(-0.71%) |
Jun 23, 2008 | 26.51 | 26.71 | 25.41 | 25.68 | 991,617 | -0.66(-2.51%) |
Jun 20, 2008 | 27.45 | 27.49 | 26.18 | 26.34 | 860,192 | -1.56(-5.58%) |
Jun 19, 2008 | 26.51 | 28.00 | 26.00 | 27.90 | 1,246,143 | +1.56(+5.91%) |
Jun 18, 2008 | 26.95 | 27.33 | 26.21 | 26.34 | 1,117,826 | -1.02(-3.74%) |
Jun 17, 2008 | 28.50 | 28.77 | 27.22 | 27.36 | 1,110,150 | -0.91(-3.20%) |
Jun 16, 2008 | 28.35 | 28.48 | 27.95 | 28.27 | 481,535 | -0.13(-0.45%) |
Jun 13, 2008 | 28.31 | 28.67 | 28.03 | 28.39 | 954,635 | +0.16(+0.58%) |
Jun 12, 2008 | 28.25 | 29.59 | 28.10 | 28.23 | 1,871,311 | -1.55(-5.20%) |
Jun 11, 2008 | 30.80 | 30.80 | 29.75 | 29.78 | 1,399,682 | -1.37(-4.39%) |
Jun 10, 2008 | 31.12 | 31.49 | 30.64 | 31.15 | 671,397 | -0.14(-0.46%) |
Jun 09, 2008 | 31.82 | 31.82 | 30.88 | 31.29 | 585,310 | -0.46(-1.45%) |
Jun 06, 2008 | 32.76 | 32.81 | 31.59 | 31.75 | 955,065 | -1.19(-3.60%) |
Jun 05, 2008 | 32.81 | 33.19 | 32.56 | 32.94 | 653,488 | +0.29(+0.89%) |
Jun 04, 2008 | 32.35 | 33.57 | 32.17 | 32.65 | 733,765 | +0.41(+1.26%) |
Jun 03, 2008 | 32.02 | 32.42 | 31.70 | 32.24 | 582,726 | +0.13(+0.40%) |
Jun 02, 2008 | 32.37 | 32.58 | 31.80 | 32.12 | 810,443 | -0.35(-1.09%) |
May 30, 2008 | 32.55 | 32.59 | 32.32 | 32.47 | 583,986 | +0.12(+0.36%) |
May 29, 2008 | 32.42 | 32.68 | 32.05 | 32.35 | 450,859 | -0.20(-0.61%) |
May 28, 2008 | 32.61 | 32.90 | 32.38 | 32.55 | 376,569 | +0.02(+0.06%) |
May 27, 2008 | 31.82 | 32.59 | 31.79 | 32.53 | 293,644 | +0.47(+1.47%) |
May 26, 2008 | 32.91 | 32.91 | 31.64 | 32.06 | 0 | +0.00(+0.00%) |
May 23, 2008 | 32.91 | 32.91 | 31.64 | 32.06 | 651,550 | -0.99(-2.99%) |
May 22, 2008 | 33.15 | 33.55 | 32.90 | 33.05 | 322,255 | -0.15(-0.46%) |
May 21, 2008 | 34.29 | 34.38 | 33.13 | 33.20 | 518,676 | -1.09(-3.17%) |
May 20, 2008 | 34.03 | 34.34 | 33.88 | 34.29 | 616,517 | +0.09(+0.26%) |
May 19, 2008 | 33.71 | 35.22 | 33.33 | 34.20 | 1,017,332 | +0.57(+1.70%) |
May 16, 2008 | 32.61 | 33.66 | 32.34 | 33.63 | 609,964 | +1.20(+3.72%) |
May 15, 2008 | 32.49 | 32.80 | 32.14 | 32.42 | 588,568 | -0.06(-0.20%) |
May 14, 2008 | 32.14 | 32.69 | 32.14 | 32.49 | 467,542 | +0.34(+1.07%) |
May 13, 2008 | 31.83 | 32.29 | 31.66 | 32.14 | 445,273 | +0.18(+0.57%) |
May 12, 2008 | 31.34 | 32.15 | 31.34 | 31.96 | 931,506 | +0.53(+1.67%) |
May 09, 2008 | 31.82 | 32.61 | 31.32 | 31.44 | 420,102 | -0.92(-2.85%) |
May 08, 2008 | 31.80 | 32.77 | 31.58 | 32.36 | 1,279,361 | +0.56(+1.77%) |
May 07, 2008 | 31.64 | 34.42 | 31.62 | 31.80 | 2,554,863 | -1.30(-3.94%) |
May 06, 2008 | 32.59 | 33.14 | 31.97 | 33.10 | 868,545 | +0.14(+0.41%) |
May 05, 2008 | 33.06 | 33.50 | 32.53 | 32.97 | 878,220 | -0.16(-0.49%) |
May 02, 2008 | 33.69 | 34.34 | 32.95 | 33.13 | 648,571 | -0.38(-1.14%) |