Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 28.45 | 28.98 | 27.26 | 27.42 | 425,101 | -1.43(-4.96%) |
Jul 30, 2008 | 27.80 | 28.94 | 27.62 | 28.85 | 434,921 | +1.34(+4.87%) |
Jul 29, 2008 | 27.51 | 27.83 | 25.50 | 27.51 | 429,466 | +1.61(+6.22%) |
Jul 28, 2008 | 27.67 | 27.67 | 25.10 | 25.90 | 479,773 | -1.81(-6.53%) |
Jul 25, 2008 | 27.18 | 28.45 | 27.15 | 27.71 | 312,190 | -0.14(-0.50%) |
Jul 24, 2008 | 29.04 | 29.80 | 27.65 | 27.85 | 625,828 | -1.26(-4.33%) |
Jul 23, 2008 | 28.87 | 29.15 | 27.58 | 29.11 | 828,156 | +1.03(+3.67%) |
Jul 22, 2008 | 28.31 | 29.00 | 27.23 | 28.08 | 339,150 | -0.69(-2.40%) |
Jul 21, 2008 | 28.25 | 28.96 | 27.70 | 28.77 | 446,559 | +0.89(+3.19%) |
Jul 18, 2008 | 27.87 | 27.97 | 26.15 | 27.88 | 473,286 | -0.29(-1.03%) |
Jul 17, 2008 | 26.61 | 28.20 | 26.41 | 28.17 | 570,027 | +1.44(+5.39%) |
Jul 16, 2008 | 24.64 | 26.83 | 24.62 | 26.73 | 445,239 | +1.30(+5.11%) |
Jul 15, 2008 | 25.67 | 26.14 | 24.25 | 25.43 | 681,780 | -0.88(-3.34%) |
Jul 14, 2008 | 27.36 | 27.63 | 26.03 | 26.31 | 499,480 | -0.14(-0.53%) |
Jul 11, 2008 | 26.50 | 27.90 | 26.13 | 26.45 | 881,614 | -0.68(-2.51%) |
Jul 10, 2008 | 25.78 | 28.00 | 25.60 | 27.13 | 803,657 | +1.06(+4.07%) |
Jul 09, 2008 | 24.60 | 27.05 | 24.53 | 26.07 | 1,094,286 | +1.47(+5.98%) |
Jul 08, 2008 | 26.87 | 27.02 | 24.02 | 24.60 | 1,746,826 | -2.27(-8.45%) |
Jul 07, 2008 | 24.23 | 27.15 | 24.06 | 26.87 | 843,065 | +1.63(+6.46%) |
Jul 04, 2008 | 26.18 | 26.84 | 23.90 | 25.24 | 929,584 | +0.00(+0.00%) |
Jul 03, 2008 | 26.18 | 26.84 | 23.90 | 25.24 | 929,584 | -1.78(-6.59%) |
Jul 02, 2008 | 26.99 | 27.79 | 25.28 | 27.02 | 1,805,252 | +0.18(+0.67%) |
Jul 01, 2008 | 30.93 | 30.99 | 26.59 | 26.84 | 1,832,713 | -4.48(-14.30%) |
Jun 30, 2008 | 31.03 | 32.07 | 30.79 | 31.32 | 651,920 | +0.77(+2.52%) |
Jun 27, 2008 | 29.32 | 30.70 | 28.80 | 30.55 | 1,133,717 | +0.57(+1.90%) |
Jun 26, 2008 | 29.97 | 30.19 | 28.22 | 29.98 | 1,350,290 | -0.65(-2.12%) |
Jun 25, 2008 | 34.00 | 34.49 | 29.53 | 30.63 | 1,446,682 | -3.02(-8.97%) |
Jun 24, 2008 | 33.91 | 34.00 | 32.36 | 33.65 | 755,971 | +0.30(+0.90%) |
Jun 23, 2008 | 32.60 | 33.75 | 31.86 | 33.35 | 767,624 | +1.06(+3.28%) |
Jun 20, 2008 | 31.84 | 33.00 | 31.16 | 32.29 | 859,631 | +0.21(+0.65%) |
Jun 19, 2008 | 31.86 | 32.08 | 30.73 | 32.08 | 675,575 | +0.70(+2.23%) |
Jun 18, 2008 | 32.55 | 33.11 | 29.26 | 31.38 | 1,499,759 | -0.82(-2.55%) |
Jun 17, 2008 | 31.20 | 33.03 | 30.37 | 32.20 | 2,197,518 | +1.24(+4.01%) |
Jun 16, 2008 | 29.83 | 31.45 | 29.57 | 30.96 | 3,963,901 | +3.06(+10.97%) |
Jun 13, 2008 | 25.56 | 27.90 | 25.56 | 27.90 | 597,994 | +2.10(+8.14%) |
Jun 12, 2008 | 28.23 | 28.23 | 25.50 | 25.80 | 736,476 | -1.52(-5.56%) |
Jun 11, 2008 | 26.41 | 27.79 | 26.24 | 27.32 | 953,794 | +1.29(+4.96%) |
Jun 10, 2008 | 26.38 | 26.45 | 25.42 | 26.03 | 569,360 | +0.26(+1.01%) |
Jun 09, 2008 | 25.69 | 26.09 | 25.40 | 25.77 | 693,332 | +0.52(+2.06%) |
Jun 06, 2008 | 24.72 | 25.47 | 24.10 | 25.25 | 621,895 | +0.72(+2.94%) |
Jun 05, 2008 | 23.63 | 24.69 | 23.56 | 24.53 | 545,698 | +0.67(+2.81%) |
Jun 04, 2008 | 24.52 | 24.66 | 23.36 | 23.86 | 537,874 | -1.12(-4.48%) |
Jun 03, 2008 | 24.58 | 25.46 | 24.26 | 24.98 | 488,906 | +0.40(+1.63%) |
Jun 02, 2008 | 24.45 | 24.96 | 23.60 | 24.58 | 385,620 | +0.28(+1.15%) |
May 30, 2008 | 25.12 | 25.15 | 24.24 | 24.30 | 801,205 | -1.34(-5.23%) |
May 29, 2008 | 25.95 | 26.00 | 25.02 | 25.64 | 356,643 | -0.34(-1.31%) |
May 28, 2008 | 26.49 | 26.50 | 25.20 | 25.98 | 573,683 | -0.17(-0.65%) |
May 27, 2008 | 25.15 | 26.60 | 24.90 | 26.15 | 723,802 | +1.03(+4.10%) |
May 26, 2008 | 24.78 | 25.63 | 23.70 | 25.12 | 632,215 | +0.00(+0.00%) |
May 23, 2008 | 24.78 | 25.63 | 23.70 | 25.12 | 632,215 | +0.01(+0.04%) |
May 22, 2008 | 23.60 | 25.20 | 23.12 | 25.11 | 541,395 | +1.05(+4.36%) |
May 21, 2008 | 24.65 | 26.19 | 23.58 | 24.06 | 765,372 | -0.69(-2.79%) |
May 20, 2008 | 24.81 | 24.97 | 24.25 | 24.75 | 411,645 | -0.13(-0.52%) |
May 19, 2008 | 23.95 | 25.50 | 23.76 | 24.88 | 1,188,346 | +1.36(+5.78%) |
May 16, 2008 | 22.11 | 24.20 | 22.11 | 23.52 | 2,951,684 | +2.31(+10.89%) |
May 15, 2008 | 20.53 | 21.34 | 20.22 | 21.21 | 422,916 | +0.39(+1.87%) |
May 14, 2008 | 20.58 | 21.39 | 20.05 | 20.82 | 508,827 | -0.11(-0.53%) |
May 13, 2008 | 20.66 | 20.97 | 20.19 | 20.93 | 221,899 | +0.27(+1.31%) |
May 12, 2008 | 20.05 | 20.95 | 20.00 | 20.66 | 294,143 | +0.50(+2.48%) |
May 09, 2008 | 19.73 | 20.16 | 19.33 | 20.16 | 322,926 | +0.02(+0.10%) |
May 08, 2008 | 20.10 | 20.63 | 19.11 | 20.14 | 457,340 | -0.17(-0.84%) |
May 07, 2008 | 20.65 | 21.34 | 20.05 | 20.31 | 413,483 | -0.41(-1.98%) |
May 06, 2008 | 19.65 | 20.95 | 19.40 | 20.72 | 646,951 | +1.02(+5.18%) |
May 05, 2008 | 18.29 | 19.80 | 18.27 | 19.70 | 485,743 | +1.43(+7.83%) |
May 02, 2008 | 18.06 | 18.71 | 17.94 | 18.27 | 334,807 | +0.37(+2.07%) |