Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 23.63 | 24.10 | 23.25 | 23.70 | 159,458 | -0.43(-1.78%) |
Jul 30, 2008 | 24.53 | 24.88 | 23.36 | 24.13 | 502,221 | -0.63(-2.54%) |
Jul 29, 2008 | 24.76 | 26.81 | 24.51 | 24.76 | 377,933 | -1.69(-6.39%) |
Jul 28, 2008 | 27.00 | 27.25 | 26.25 | 26.45 | 114,701 | -0.67(-2.47%) |
Jul 25, 2008 | 26.47 | 27.34 | 26.27 | 27.12 | 79,237 | +0.75(+2.84%) |
Jul 24, 2008 | 27.00 | 27.00 | 26.25 | 26.37 | 104,896 | -0.56(-2.08%) |
Jul 23, 2008 | 27.07 | 27.24 | 26.61 | 26.93 | 116,290 | -0.14(-0.52%) |
Jul 22, 2008 | 26.24 | 27.25 | 26.21 | 27.07 | 106,326 | +0.59(+2.23%) |
Jul 21, 2008 | 26.40 | 26.67 | 26.31 | 26.48 | 57,305 | +0.05(+0.19%) |
Jul 18, 2008 | 25.93 | 26.55 | 25.47 | 26.43 | 146,796 | +0.48(+1.85%) |
Jul 17, 2008 | 25.58 | 26.27 | 25.40 | 25.95 | 113,386 | +0.60(+2.37%) |
Jul 16, 2008 | 24.58 | 25.74 | 24.34 | 25.35 | 98,563 | +0.93(+3.81%) |
Jul 15, 2008 | 23.98 | 24.95 | 23.47 | 24.42 | 112,632 | +0.25(+1.03%) |
Jul 14, 2008 | 24.51 | 24.92 | 24.08 | 24.17 | 83,940 | -0.24(-0.98%) |
Jul 11, 2008 | 24.19 | 24.44 | 23.69 | 24.41 | 144,331 | -0.05(-0.20%) |
Jul 10, 2008 | 24.62 | 24.98 | 24.02 | 24.46 | 135,603 | -0.05(-0.20%) |
Jul 09, 2008 | 24.67 | 24.94 | 24.19 | 24.51 | 131,143 | -0.10(-0.41%) |
Jul 08, 2008 | 23.66 | 24.61 | 23.34 | 24.61 | 145,272 | +0.84(+3.53%) |
Jul 07, 2008 | 24.05 | 24.96 | 23.61 | 23.77 | 165,208 | -0.06(-0.25%) |
Jul 04, 2008 | 24.15 | 25.00 | 23.62 | 23.83 | 200,597 | +0.00(+0.00%) |
Jul 03, 2008 | 24.15 | 25.00 | 23.62 | 23.83 | 200,597 | -0.21(-0.87%) |
Jul 02, 2008 | 25.29 | 25.39 | 23.65 | 24.04 | 269,931 | -1.31(-5.17%) |
Jul 01, 2008 | 25.00 | 25.35 | 24.80 | 25.35 | 198,522 | +0.18(+0.72%) |
Jun 30, 2008 | 25.38 | 26.01 | 25.14 | 25.17 | 203,651 | -0.79(-3.04%) |
Jun 27, 2008 | 25.91 | 26.02 | 25.37 | 25.96 | 299,692 | +0.04(+0.15%) |
Jun 26, 2008 | 26.88 | 27.15 | 25.75 | 25.92 | 192,473 | -1.32(-4.85%) |
Jun 25, 2008 | 26.71 | 27.25 | 26.71 | 27.24 | 184,018 | +0.52(+1.95%) |
Jun 24, 2008 | 26.54 | 27.17 | 26.20 | 26.72 | 220,655 | -0.04(-0.15%) |
Jun 23, 2008 | 27.34 | 27.75 | 26.57 | 26.76 | 182,520 | -0.40(-1.47%) |
Jun 20, 2008 | 27.80 | 28.43 | 26.89 | 27.16 | 353,015 | -0.75(-2.69%) |
Jun 19, 2008 | 28.06 | 28.37 | 27.73 | 27.91 | 179,992 | -0.17(-0.61%) |
Jun 18, 2008 | 27.95 | 28.45 | 27.89 | 28.08 | 176,829 | -0.11(-0.39%) |
Jun 17, 2008 | 27.40 | 28.41 | 27.40 | 28.19 | 188,879 | +0.82(+3.00%) |
Jun 16, 2008 | 27.35 | 27.69 | 27.12 | 27.37 | 183,270 | -0.03(-0.11%) |
Jun 13, 2008 | 27.45 | 27.95 | 27.12 | 27.40 | 143,226 | +0.19(+0.70%) |
Jun 12, 2008 | 27.48 | 27.90 | 27.13 | 27.21 | 178,860 | -0.04(-0.15%) |
Jun 11, 2008 | 27.95 | 28.30 | 27.25 | 27.25 | 155,545 | -0.67(-2.40%) |
Jun 10, 2008 | 28.03 | 28.56 | 27.26 | 27.92 | 151,188 | -0.09(-0.32%) |
Jun 09, 2008 | 28.03 | 28.50 | 27.99 | 28.01 | 249,804 | +0.23(+0.83%) |
Jun 06, 2008 | 28.15 | 28.15 | 27.17 | 27.78 | 169,716 | -0.71(-2.49%) |
Jun 05, 2008 | 27.28 | 28.50 | 27.26 | 28.49 | 175,677 | +1.23(+4.51%) |
Jun 04, 2008 | 27.22 | 27.81 | 27.00 | 27.26 | 205,886 | -0.12(-0.44%) |
Jun 03, 2008 | 28.23 | 28.23 | 27.00 | 27.38 | 256,476 | -0.68(-2.42%) |
Jun 02, 2008 | 28.52 | 28.94 | 27.66 | 28.06 | 144,881 | -0.61(-2.13%) |
May 30, 2008 | 28.77 | 29.19 | 28.32 | 28.67 | 198,622 | -0.17(-0.59%) |
May 29, 2008 | 28.27 | 29.23 | 28.27 | 28.84 | 104,604 | +0.43(+1.51%) |
May 28, 2008 | 28.50 | 28.96 | 28.18 | 28.41 | 100,276 | -0.37(-1.29%) |
May 27, 2008 | 28.97 | 28.98 | 28.10 | 28.78 | 120,506 | +0.19(+0.66%) |
May 26, 2008 | 28.32 | 28.96 | 28.16 | 28.59 | 179,588 | +0.00(+0.00%) |
May 23, 2008 | 28.32 | 28.96 | 28.16 | 28.59 | 179,588 | +0.75(+2.69%) |
May 22, 2008 | 28.12 | 28.19 | 27.44 | 27.84 | 137,599 | -0.10(-0.36%) |
May 21, 2008 | 28.66 | 29.15 | 27.90 | 27.94 | 108,468 | -0.57(-2.00%) |
May 20, 2008 | 28.15 | 29.18 | 28.01 | 28.51 | 82,577 | +0.18(+0.64%) |
May 19, 2008 | 28.97 | 29.25 | 28.25 | 28.33 | 147,466 | -0.74(-2.55%) |
May 16, 2008 | 28.84 | 29.35 | 28.50 | 29.07 | 176,510 | +0.43(+1.50%) |
May 15, 2008 | 27.98 | 28.85 | 27.98 | 28.64 | 215,193 | +0.60(+2.14%) |
May 14, 2008 | 27.65 | 28.49 | 27.65 | 28.04 | 251,684 | +0.49(+1.78%) |
May 13, 2008 | 26.62 | 27.81 | 26.55 | 27.55 | 238,924 | +0.99(+3.73%) |
May 12, 2008 | 27.28 | 27.57 | 25.80 | 26.56 | 313,358 | -0.58(-2.14%) |
May 09, 2008 | 27.15 | 27.99 | 27.00 | 27.14 | 128,320 | -0.29(-1.06%) |
May 08, 2008 | 28.00 | 28.10 | 27.11 | 27.43 | 177,434 | -0.61(-2.18%) |
May 07, 2008 | 27.49 | 28.50 | 27.49 | 28.04 | 247,513 | +0.64(+2.34%) |
May 06, 2008 | 27.04 | 27.84 | 27.00 | 27.40 | 290,629 | +0.35(+1.29%) |
May 05, 2008 | 27.00 | 27.29 | 26.90 | 27.05 | 269,240 | +0.00(+0.00%) |
May 02, 2008 | 28.04 | 28.16 | 27.00 | 27.05 | 482,627 | -0.71(-2.56%) |