Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 24.03 | 24.40 | 23.25 | 23.64 | 1,640,385 | -0.79(-3.23%) |
Jul 30, 2008 | 23.43 | 24.52 | 23.43 | 24.43 | 1,404,386 | +1.14(+4.92%) |
Jul 29, 2008 | 23.28 | 23.37 | 22.71 | 23.28 | 1,803,441 | +0.66(+2.90%) |
Jul 28, 2008 | 23.51 | 23.94 | 22.49 | 22.63 | 1,863,256 | -0.92(-3.91%) |
Jul 25, 2008 | 23.57 | 23.66 | 23.34 | 23.55 | 2,040,754 | +0.19(+0.82%) |
Jul 24, 2008 | 25.30 | 25.32 | 23.22 | 23.36 | 2,212,189 | -1.95(-7.70%) |
Jul 23, 2008 | 26.19 | 26.24 | 24.85 | 25.31 | 1,563,156 | -0.69(-2.65%) |
Jul 22, 2008 | 25.71 | 26.28 | 25.52 | 25.99 | 1,391,197 | +0.07(+0.29%) |
Jul 21, 2008 | 25.72 | 26.13 | 25.59 | 25.92 | 874,180 | +0.24(+0.94%) |
Jul 18, 2008 | 25.73 | 25.91 | 25.42 | 25.68 | 1,303,614 | -0.05(-0.19%) |
Jul 17, 2008 | 25.51 | 25.80 | 25.12 | 25.73 | 1,685,402 | +0.46(+1.84%) |
Jul 16, 2008 | 24.53 | 25.35 | 23.34 | 25.26 | 3,506,474 | +0.58(+2.35%) |
Jul 15, 2008 | 25.12 | 25.40 | 24.04 | 24.68 | 1,934,197 | -0.61(-2.43%) |
Jul 14, 2008 | 25.63 | 26.13 | 25.26 | 25.30 | 2,485,963 | -0.17(-0.65%) |
Jul 11, 2008 | 25.72 | 26.29 | 25.09 | 25.46 | 2,581,789 | -0.51(-1.98%) |
Jul 10, 2008 | 25.26 | 26.17 | 25.26 | 25.98 | 2,405,358 | +0.83(+3.30%) |
Jul 09, 2008 | 25.81 | 26.28 | 25.02 | 25.15 | 1,367,840 | -0.57(-2.23%) |
Jul 08, 2008 | 25.39 | 26.09 | 25.09 | 25.72 | 2,765,817 | -0.17(-0.64%) |
Jul 07, 2008 | 26.51 | 26.91 | 25.56 | 25.89 | 2,214,899 | -0.53(-2.01%) |
Jul 04, 2008 | 27.45 | 27.45 | 25.63 | 26.42 | 1,568,505 | +0.00(+0.00%) |
Jul 03, 2008 | 27.45 | 27.45 | 25.63 | 26.42 | 1,568,505 | -1.01(-3.69%) |
Jul 02, 2008 | 28.88 | 29.20 | 27.40 | 27.43 | 1,342,784 | -1.70(-5.84%) |
Jul 01, 2008 | 28.69 | 29.28 | 28.28 | 29.13 | 2,851,678 | +0.17(+0.60%) |
Jun 30, 2008 | 29.24 | 29.59 | 28.87 | 28.96 | 2,009,680 | -0.25(-0.85%) |
Jun 27, 2008 | 27.87 | 29.32 | 27.74 | 29.20 | 4,192,085 | +1.34(+4.79%) |
Jun 26, 2008 | 28.76 | 28.78 | 27.69 | 27.87 | 1,561,028 | -1.10(-3.81%) |
Jun 25, 2008 | 29.04 | 29.25 | 28.62 | 28.97 | 1,366,576 | +0.01(+0.03%) |
Jun 24, 2008 | 29.97 | 30.12 | 28.93 | 28.96 | 1,427,087 | -1.11(-3.70%) |
Jun 23, 2008 | 29.89 | 30.32 | 29.86 | 30.08 | 1,929,425 | +0.22(+0.75%) |
Jun 20, 2008 | 29.84 | 30.06 | 29.49 | 29.85 | 1,502,458 | -0.18(-0.61%) |
Jun 19, 2008 | 30.16 | 30.65 | 29.88 | 30.03 | 1,698,031 | -0.04(-0.14%) |
Jun 18, 2008 | 30.29 | 30.63 | 29.66 | 30.08 | 1,103,386 | -0.42(-1.39%) |
Jun 17, 2008 | 30.46 | 30.80 | 30.22 | 30.50 | 1,214,086 | +0.06(+0.19%) |
Jun 16, 2008 | 30.32 | 30.74 | 29.99 | 30.44 | 1,226,425 | -0.01(-0.03%) |
Jun 13, 2008 | 29.17 | 30.55 | 28.94 | 30.45 | 2,221,026 | +1.46(+5.04%) |
Jun 12, 2008 | 29.76 | 29.93 | 28.78 | 28.99 | 1,648,416 | -0.46(-1.58%) |
Jun 11, 2008 | 29.69 | 30.38 | 29.37 | 29.45 | 2,061,952 | -0.36(-1.22%) |
Jun 10, 2008 | 29.64 | 30.62 | 29.51 | 29.82 | 2,529,542 | -0.90(-2.94%) |
Jun 09, 2008 | 31.07 | 31.17 | 29.96 | 30.72 | 1,175,986 | -0.07(-0.24%) |
Jun 06, 2008 | 31.44 | 31.86 | 30.76 | 30.80 | 2,077,917 | -0.83(-2.62%) |
Jun 05, 2008 | 30.74 | 31.67 | 30.71 | 31.63 | 4,228,938 | +1.08(+3.53%) |
Jun 04, 2008 | 29.62 | 30.73 | 29.49 | 30.55 | 2,953,746 | +0.88(+2.96%) |
Jun 03, 2008 | 29.86 | 29.86 | 29.18 | 29.67 | 3,320,947 | +0.02(+0.08%) |
Jun 02, 2008 | 28.66 | 29.69 | 28.58 | 29.64 | 3,353,479 | +0.85(+2.97%) |
May 30, 2008 | 28.03 | 28.96 | 27.79 | 28.79 | 2,089,631 | +0.76(+2.72%) |
May 29, 2008 | 27.96 | 28.33 | 27.70 | 28.03 | 993,503 | -0.10(-0.35%) |
May 28, 2008 | 28.24 | 28.47 | 27.61 | 28.13 | 2,012,940 | +0.01(+0.03%) |
May 27, 2008 | 28.24 | 28.55 | 27.67 | 28.12 | 791,466 | +0.09(+0.33%) |
May 26, 2008 | 28.51 | 28.62 | 27.70 | 28.03 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.51 | 28.62 | 27.70 | 28.03 | 816,445 | -0.62(-2.17%) |
May 22, 2008 | 28.37 | 29.15 | 28.24 | 28.65 | 1,269,618 | +0.51(+1.83%) |
May 21, 2008 | 29.05 | 29.45 | 27.93 | 28.13 | 1,092,366 | -0.95(-3.28%) |
May 20, 2008 | 29.36 | 29.44 | 28.65 | 29.09 | 1,501,399 | -0.43(-1.46%) |
May 19, 2008 | 30.03 | 30.11 | 29.17 | 29.52 | 3,066,367 | -0.27(-0.92%) |
May 16, 2008 | 28.78 | 29.85 | 28.71 | 29.79 | 2,896,182 | +1.05(+3.64%) |
May 15, 2008 | 27.90 | 28.80 | 27.79 | 28.75 | 1,716,256 | +0.92(+3.31%) |
May 14, 2008 | 28.42 | 28.50 | 27.83 | 27.83 | 2,782,685 | -0.46(-1.64%) |
May 13, 2008 | 27.89 | 28.62 | 27.86 | 28.29 | 2,541,551 | +0.90(+3.30%) |
May 12, 2008 | 26.83 | 27.53 | 26.08 | 27.39 | 896,910 | +0.80(+3.03%) |
May 09, 2008 | 26.96 | 27.18 | 26.30 | 26.58 | 625,906 | -0.55(-2.02%) |
May 08, 2008 | 26.94 | 27.26 | 26.80 | 27.13 | 1,720,809 | +0.19(+0.71%) |
May 07, 2008 | 26.40 | 27.71 | 26.36 | 26.94 | 1,933,395 | +0.92(+3.54%) |
May 06, 2008 | 26.23 | 26.45 | 25.81 | 26.02 | 1,326,210 | -0.19(-0.73%) |
May 05, 2008 | 25.22 | 26.56 | 25.22 | 26.21 | 2,746,964 | +1.15(+4.60%) |
May 02, 2008 | 26.62 | 26.96 | 24.90 | 25.06 | 3,851,278 | +1.39(+5.89%) |