Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 26.18 | 26.44 | 25.48 | 25.86 | 875,803 | -0.07(-0.25%) |
Jul 30, 2008 | 25.98 | 26.24 | 25.47 | 25.93 | 566,374 | +0.03(+0.12%) |
Jul 29, 2008 | 26.09 | 26.26 | 25.55 | 25.90 | 788,798 | -0.10(-0.39%) |
Jul 28, 2008 | 24.99 | 26.45 | 24.99 | 26.00 | 757,439 | +0.78(+3.10%) |
Jul 25, 2008 | 24.03 | 25.81 | 24.03 | 25.21 | 766,717 | +1.11(+4.61%) |
Jul 24, 2008 | 24.35 | 24.56 | 23.92 | 24.10 | 537,179 | -0.16(-0.64%) |
Jul 23, 2008 | 24.10 | 24.40 | 23.73 | 24.26 | 1,294,529 | +0.19(+0.77%) |
Jul 22, 2008 | 23.07 | 24.10 | 23.06 | 24.07 | 634,562 | +0.70(+3.00%) |
Jul 21, 2008 | 23.23 | 23.72 | 23.03 | 23.37 | 652,950 | +0.16(+0.67%) |
Jul 18, 2008 | 23.41 | 23.57 | 22.89 | 23.21 | 621,783 | -0.27(-1.13%) |
Jul 17, 2008 | 23.17 | 23.71 | 23.14 | 23.48 | 786,834 | +0.18(+0.77%) |
Jul 16, 2008 | 22.93 | 23.56 | 22.67 | 23.30 | 477,962 | +0.37(+1.62%) |
Jul 15, 2008 | 22.74 | 23.14 | 22.40 | 22.93 | 761,176 | -0.06(-0.26%) |
Jul 14, 2008 | 24.07 | 24.18 | 22.76 | 22.99 | 528,722 | -0.93(-3.88%) |
Jul 11, 2008 | 23.10 | 24.25 | 22.86 | 23.92 | 654,982 | +0.69(+2.95%) |
Jul 10, 2008 | 23.69 | 23.69 | 23.08 | 23.23 | 604,440 | -0.59(-2.46%) |
Jul 09, 2008 | 24.10 | 24.43 | 23.32 | 23.82 | 961,025 | -0.29(-1.21%) |
Jul 08, 2008 | 22.87 | 24.17 | 22.55 | 24.11 | 687,739 | +1.31(+5.76%) |
Jul 07, 2008 | 22.77 | 23.04 | 22.25 | 22.79 | 724,535 | -0.03(-0.13%) |
Jul 04, 2008 | 22.37 | 23.30 | 22.37 | 22.82 | 715,962 | +0.00(+0.00%) |
Jul 03, 2008 | 22.37 | 23.30 | 22.37 | 22.82 | 715,962 | +0.66(+2.98%) |
Jul 02, 2008 | 22.68 | 23.17 | 22.15 | 22.16 | 723,230 | -0.41(-1.82%) |
Jul 01, 2008 | 22.47 | 23.17 | 22.15 | 22.57 | 876,350 | -0.08(-0.35%) |
Jun 30, 2008 | 22.30 | 23.24 | 22.29 | 22.65 | 454,394 | +0.11(+0.49%) |
Jun 27, 2008 | 22.91 | 22.92 | 22.50 | 22.54 | 827,120 | -0.46(-2.00%) |
Jun 26, 2008 | 22.99 | 23.70 | 22.99 | 23.00 | 611,337 | -0.22(-0.93%) |
Jun 25, 2008 | 23.14 | 23.44 | 23.04 | 23.22 | 918,680 | +0.15(+0.63%) |
Jun 24, 2008 | 23.52 | 23.57 | 22.97 | 23.07 | 724,435 | -0.29(-1.24%) |
Jun 23, 2008 | 23.77 | 23.94 | 23.31 | 23.37 | 488,186 | -0.25(-1.06%) |
Jun 20, 2008 | 24.36 | 24.36 | 23.48 | 23.62 | 1,100,696 | -0.81(-3.30%) |
Jun 19, 2008 | 24.57 | 24.65 | 24.16 | 24.42 | 599,183 | -0.10(-0.39%) |
Jun 18, 2008 | 24.56 | 24.66 | 24.29 | 24.52 | 573,842 | -0.06(-0.24%) |
Jun 17, 2008 | 24.59 | 24.65 | 24.34 | 24.58 | 533,472 | -0.16(-0.63%) |
Jun 16, 2008 | 24.72 | 24.78 | 24.20 | 24.73 | 2,441,803 | -0.06(-0.24%) |
Jun 13, 2008 | 24.70 | 24.95 | 24.36 | 24.79 | 407,877 | +0.25(+1.00%) |
Jun 12, 2008 | 24.30 | 24.73 | 24.30 | 24.55 | 525,033 | +0.40(+1.66%) |
Jun 11, 2008 | 24.46 | 24.52 | 24.15 | 24.15 | 646,814 | -0.41(-1.65%) |
Jun 10, 2008 | 24.25 | 24.61 | 24.07 | 24.55 | 945,132 | +0.11(+0.43%) |
Jun 09, 2008 | 25.10 | 25.16 | 24.27 | 24.45 | 819,975 | -0.55(-2.20%) |
Jun 06, 2008 | 25.62 | 25.63 | 24.79 | 25.00 | 792,916 | -0.65(-2.54%) |
Jun 05, 2008 | 25.20 | 25.65 | 25.10 | 25.65 | 779,061 | +0.51(+2.01%) |
Jun 04, 2008 | 24.96 | 25.59 | 24.96 | 25.14 | 620,365 | +0.14(+0.56%) |
Jun 03, 2008 | 25.17 | 25.24 | 24.92 | 25.00 | 1,405,152 | -0.13(-0.50%) |
Jun 02, 2008 | 24.67 | 25.38 | 24.67 | 25.13 | 1,665,737 | +0.28(+1.11%) |
May 30, 2008 | 25.45 | 25.47 | 24.63 | 24.85 | 1,225,880 | -0.60(-2.34%) |
May 29, 2008 | 25.62 | 25.71 | 24.94 | 25.45 | 5,456,342 | -0.26(-1.01%) |
May 28, 2008 | 25.23 | 25.88 | 24.97 | 25.71 | 1,532,658 | +0.42(+1.66%) |
May 27, 2008 | 26.87 | 26.87 | 25.24 | 25.29 | 2,744,404 | -1.40(-5.24%) |
May 26, 2008 | 30.52 | 30.58 | 26.06 | 26.69 | 0 | +0.00(+0.00%) |
May 23, 2008 | 30.52 | 30.58 | 26.06 | 26.69 | 3,302,284 | -4.26(-13.76%) |
May 22, 2008 | 29.88 | 31.39 | 29.88 | 30.95 | 825,557 | +1.01(+3.38%) |
May 21, 2008 | 30.69 | 30.89 | 29.73 | 29.93 | 1,822,866 | -0.65(-2.13%) |
May 20, 2008 | 30.23 | 30.80 | 29.95 | 30.58 | 1,626,176 | +0.13(+0.41%) |
May 19, 2008 | 30.88 | 30.98 | 30.39 | 30.46 | 761,006 | -0.57(-1.82%) |
May 16, 2008 | 31.31 | 31.31 | 30.48 | 31.03 | 432,133 | -0.08(-0.24%) |
May 15, 2008 | 31.01 | 31.20 | 30.68 | 31.10 | 389,017 | -0.05(-0.16%) |
May 14, 2008 | 31.22 | 31.46 | 31.02 | 31.15 | 400,469 | -0.11(-0.35%) |
May 13, 2008 | 31.41 | 31.56 | 31.21 | 31.26 | 438,533 | -0.20(-0.62%) |
May 12, 2008 | 31.01 | 31.56 | 31.01 | 31.46 | 658,685 | +0.41(+1.32%) |
May 09, 2008 | 31.13 | 31.26 | 30.65 | 31.05 | 430,317 | -0.33(-1.04%) |
May 08, 2008 | 31.41 | 31.55 | 31.01 | 31.37 | 551,773 | -0.05(-0.14%) |
May 07, 2008 | 32.01 | 32.14 | 31.31 | 31.42 | 534,133 | -0.47(-1.46%) |
May 06, 2008 | 31.99 | 32.05 | 31.38 | 31.88 | 542,800 | -0.14(-0.42%) |
May 05, 2008 | 32.18 | 32.55 | 31.71 | 32.02 | 539,345 | -0.24(-0.73%) |
May 02, 2008 | 32.71 | 32.80 | 32.07 | 32.25 | 491,412 | -0.29(-0.89%) |