Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 26.90 | 27.95 | 27.15 | 27.65 | 14,814 | +0.75(+2.79%) |
Jul 30, 2008 | 27.99 | 26.90 | 26.00 | 26.90 | 34,023 | -1.09(-3.89%) |
Jul 29, 2008 | 27.99 | 28.45 | 27.55 | 27.99 | 16,925 | -0.01(-0.04%) |
Jul 28, 2008 | 28.00 | 28.50 | 27.80 | 28.00 | 6,196 | +0.59(+2.15%) |
Jul 25, 2008 | 27.41 | 27.85 | 26.60 | 27.41 | 17,792 | -0.19(-0.69%) |
Jul 24, 2008 | 27.60 | 28.55 | 27.40 | 27.60 | 30,625 | -1.70(-5.80%) |
Jul 23, 2008 | 29.30 | 30.35 | 29.15 | 29.30 | 20,720 | -1.35(-4.40%) |
Jul 22, 2008 | 30.65 | 31.80 | 30.65 | 30.65 | 25,357 | -0.35(-1.13%) |
Jul 21, 2008 | 31.00 | 31.10 | 30.55 | 31.00 | 26,782 | +0.00(+0.00%) |
Jul 18, 2008 | 31.00 | 31.50 | 30.96 | 31.00 | 17,287 | +0.50(+1.64%) |
Jul 17, 2008 | 32.83 | 32.10 | 30.15 | 30.50 | 45,808 | -2.33(-7.10%) |
Jul 16, 2008 | 32.83 | 32.90 | 32.25 | 32.83 | 203,642 | +1.47(+4.69%) |
Jul 15, 2008 | 31.36 | 32.65 | 31.25 | 31.36 | 33,011 | -0.39(-1.23%) |
Jul 14, 2008 | 31.75 | 31.75 | 31.05 | 31.75 | 14,046 | +1.15(+3.76%) |
Jul 11, 2008 | 30.60 | 30.88 | 30.20 | 30.60 | 28,289 | +1.99(+6.96%) |
Jul 10, 2008 | 28.61 | 29.20 | 28.30 | 28.61 | 23,080 | +0.27(+0.95%) |
Jul 09, 2008 | 28.34 | 28.40 | 27.70 | 28.34 | 21,233 | +2.39(+9.21%) |
Jul 08, 2008 | 25.95 | 26.60 | 25.45 | 25.95 | 16,310 | -0.10(-0.38%) |
Jul 07, 2008 | 26.05 | 27.20 | 26.00 | 26.05 | 18,232 | -2.05(-7.30%) |
Jul 04, 2008 | 28.10 | 29.10 | 28.10 | 28.10 | 8,390 | +0.00(+0.00%) |
Jul 03, 2008 | 28.10 | 29.10 | 28.10 | 28.10 | 8,390 | -0.85(-2.94%) |
Jul 02, 2008 | 28.95 | 29.60 | 28.90 | 28.95 | 50,996 | +0.55(+1.94%) |
Jul 01, 2008 | 28.40 | 29.00 | 28.00 | 28.40 | 24,369 | +0.20(+0.71%) |
Jun 30, 2008 | 28.20 | 28.45 | 27.90 | 28.20 | 43,545 | +0.30(+1.08%) |
Jun 27, 2008 | 27.90 | 28.00 | 27.40 | 27.90 | 16,381 | +2.85(+11.38%) |
Jun 26, 2008 | 25.05 | 25.29 | 24.40 | 25.05 | 32,007 | +0.98(+4.07%) |
Jun 25, 2008 | 24.07 | 25.00 | 23.95 | 24.07 | 16,838 | -0.93(-3.72%) |
Jun 24, 2008 | 25.00 | 25.39 | 24.90 | 25.00 | 22,928 | -0.58(-2.27%) |
Jun 23, 2008 | 25.76 | 26.00 | 25.16 | 25.58 | 38,847 | -0.18(-0.70%) |
Jun 20, 2008 | 25.76 | 26.30 | 25.75 | 25.76 | 198,448 | -1.04(-3.88%) |
Jun 19, 2008 | 26.80 | 26.89 | 26.05 | 26.80 | 5,306 | -0.33(-1.22%) |
Jun 18, 2008 | 27.13 | 27.14 | 26.60 | 27.13 | 22,165 | +0.82(+3.12%) |
Jun 17, 2008 | 26.31 | 26.80 | 26.05 | 26.31 | 18,111 | +1.36(+5.45%) |
Jun 16, 2008 | 24.95 | 25.35 | 24.71 | 24.95 | 14,813 | -0.30(-1.19%) |
Jun 13, 2008 | 25.25 | 25.25 | 24.70 | 25.25 | 27,927 | +0.35(+1.41%) |
Jun 12, 2008 | 24.90 | 25.30 | 24.51 | 24.90 | 17,289 | -2.21(-8.15%) |
Jun 11, 2008 | 27.11 | 27.35 | 26.85 | 27.11 | 19,717 | +0.20(+0.74%) |
Jun 10, 2008 | 26.91 | 27.60 | 26.91 | 26.91 | 35,498 | -1.92(-6.66%) |
Jun 09, 2008 | 28.83 | 29.15 | 28.25 | 28.83 | 50,749 | -0.17(-0.59%) |
Jun 06, 2008 | 29.00 | 29.25 | 28.35 | 29.00 | 23,170 | -0.80(-2.68%) |
Jun 05, 2008 | 29.80 | 29.80 | 28.95 | 29.80 | 20,983 | -0.63(-2.07%) |
Jun 04, 2008 | 30.43 | 30.70 | 29.95 | 30.43 | 15,931 | -0.57(-1.84%) |
Jun 03, 2008 | 31.00 | 31.45 | 30.77 | 31.00 | 24,492 | +0.75(+2.48%) |
Jun 02, 2008 | 30.25 | 30.80 | 29.90 | 30.25 | 23,993 | +0.32(+1.07%) |
May 30, 2008 | 29.98 | 30.80 | 29.90 | 29.93 | 13,595 | -0.05(-0.17%) |
May 29, 2008 | 29.98 | 30.74 | 29.81 | 29.98 | 10,421 | -1.02(-3.29%) |
May 28, 2008 | 31.00 | 31.25 | 30.40 | 31.00 | 17,827 | -0.80(-2.52%) |
May 27, 2008 | 32.30 | 32.15 | 31.50 | 31.80 | 12,366 | -0.50(-1.55%) |
May 26, 2008 | 32.30 | 32.88 | 32.25 | 32.30 | 29,784 | +0.00(+0.00%) |
May 23, 2008 | 32.30 | 32.88 | 32.25 | 32.30 | 29,784 | -0.84(-2.53%) |
May 22, 2008 | 33.14 | 33.90 | 33.05 | 33.14 | 25,166 | +0.19(+0.58%) |
May 21, 2008 | 32.95 | 33.45 | 32.75 | 32.95 | 18,445 | +0.43(+1.32%) |
May 20, 2008 | 32.52 | 32.94 | 31.95 | 32.52 | 35,991 | +0.98(+3.11%) |
May 19, 2008 | 31.10 | 31.59 | 30.60 | 31.54 | 27,327 | +0.44(+1.41%) |
May 16, 2008 | 31.10 | 31.10 | 29.55 | 31.10 | 25,048 | +1.85(+6.32%) |
May 15, 2008 | 29.25 | 29.70 | 29.00 | 29.25 | 6,946 | +1.65(+5.98%) |
May 14, 2008 | 28.12 | 28.09 | 27.58 | 27.60 | 14,173 | -0.52(-1.85%) |
May 13, 2008 | 28.12 | 28.60 | 27.60 | 28.12 | 22,755 | -0.83(-2.87%) |
May 12, 2008 | 28.95 | 29.40 | 28.80 | 28.95 | 8,841 | -0.05(-0.17%) |
May 09, 2008 | 29.25 | 29.10 | 28.45 | 29.00 | 22,803 | -0.25(-0.85%) |
May 08, 2008 | 29.25 | 29.25 | 28.00 | 29.25 | 23,502 | +1.45(+5.22%) |
May 07, 2008 | 27.80 | 28.25 | 27.40 | 27.80 | 14,096 | +0.20(+0.72%) |
May 06, 2008 | 27.60 | 27.75 | 27.10 | 27.60 | 22,364 | +0.79(+2.95%) |
May 05, 2008 | 26.81 | 27.20 | 26.45 | 26.81 | 10,934 | +0.86(+3.31%) |
May 02, 2008 | 26.47 | 26.10 | 25.50 | 25.95 | 32,733 | -0.52(-1.96%) |