Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 25.33 | 25.33 | 23.20 | 24.40 | 2,487,726 | -0.63(-2.54%) |
Jul 30, 2008 | 25.96 | 26.52 | 24.49 | 25.04 | 3,166,619 | -1.10(-4.20%) |
Jul 29, 2008 | 26.14 | 27.21 | 25.90 | 26.14 | 944,112 | -0.98(-3.61%) |
Jul 28, 2008 | 28.36 | 28.36 | 26.97 | 27.12 | 813,696 | -0.95(-3.39%) |
Jul 25, 2008 | 26.76 | 28.07 | 25.46 | 28.07 | 782,697 | +0.97(+3.58%) |
Jul 24, 2008 | 27.67 | 28.20 | 27.10 | 27.10 | 1,109,475 | -0.82(-2.92%) |
Jul 23, 2008 | 30.55 | 30.55 | 27.66 | 27.91 | 1,881,309 | -1.65(-5.58%) |
Jul 22, 2008 | 30.19 | 32.34 | 29.24 | 29.56 | 5,946,489 | -1.23(-4.00%) |
Jul 21, 2008 | 30.21 | 30.89 | 29.65 | 30.80 | 930,836 | +0.95(+3.17%) |
Jul 18, 2008 | 28.89 | 30.07 | 28.79 | 29.85 | 1,236,141 | +0.69(+2.36%) |
Jul 17, 2008 | 28.69 | 30.68 | 28.69 | 29.16 | 1,096,093 | -0.10(-0.36%) |
Jul 16, 2008 | 29.39 | 29.90 | 28.59 | 29.27 | 1,289,683 | -0.45(-1.51%) |
Jul 15, 2008 | 30.07 | 30.83 | 29.31 | 29.71 | 2,111,513 | -0.19(-0.64%) |
Jul 14, 2008 | 28.98 | 30.19 | 28.48 | 29.90 | 1,910,493 | +1.23(+4.30%) |
Jul 11, 2008 | 28.34 | 28.93 | 28.34 | 28.67 | 2,042,382 | +0.93(+3.35%) |
Jul 10, 2008 | 27.27 | 27.80 | 27.11 | 27.74 | 1,613,539 | +0.54(+1.97%) |
Jul 09, 2008 | 28.07 | 28.50 | 27.09 | 27.21 | 1,416,391 | -0.51(-1.85%) |
Jul 08, 2008 | 28.10 | 28.37 | 27.16 | 27.72 | 2,582,535 | -0.71(-2.50%) |
Jul 07, 2008 | 27.86 | 28.64 | 27.86 | 28.43 | 1,498,663 | +0.15(+0.51%) |
Jul 04, 2008 | 29.26 | 29.26 | 27.39 | 28.29 | 1,105,144 | +0.00(+0.00%) |
Jul 03, 2008 | 29.26 | 29.26 | 27.39 | 28.29 | 1,105,144 | -1.01(-3.44%) |
Jul 02, 2008 | 30.01 | 30.10 | 29.07 | 29.29 | 1,301,245 | -0.63(-2.12%) |
Jul 01, 2008 | 29.42 | 30.65 | 29.42 | 29.93 | 2,002,002 | +0.29(+0.96%) |
Jun 30, 2008 | 29.14 | 29.87 | 28.93 | 29.64 | 1,113,784 | +0.42(+1.44%) |
Jun 27, 2008 | 28.56 | 30.02 | 28.49 | 29.22 | 2,456,585 | +1.21(+4.32%) |
Jun 26, 2008 | 27.81 | 28.35 | 27.81 | 28.01 | 1,459,741 | +0.71(+2.59%) |
Jun 25, 2008 | 27.20 | 27.33 | 26.50 | 27.30 | 2,237,471 | +0.10(+0.38%) |
Jun 24, 2008 | 27.23 | 27.95 | 27.03 | 27.20 | 800,248 | -0.04(-0.15%) |
Jun 23, 2008 | 27.30 | 27.92 | 26.93 | 27.24 | 1,607,695 | -0.60(-2.15%) |
Jun 20, 2008 | 27.74 | 28.77 | 27.66 | 27.84 | 1,212,765 | -0.17(-0.62%) |
Jun 19, 2008 | 28.82 | 29.15 | 27.95 | 28.01 | 1,108,915 | -0.56(-1.95%) |
Jun 18, 2008 | 29.15 | 29.15 | 28.31 | 28.57 | 978,497 | -0.30(-1.04%) |
Jun 17, 2008 | 28.29 | 29.22 | 28.29 | 28.87 | 1,199,638 | +0.56(+1.99%) |
Jun 16, 2008 | 28.79 | 29.11 | 28.14 | 28.30 | 1,295,509 | +0.18(+0.63%) |
Jun 13, 2008 | 27.42 | 28.48 | 27.42 | 28.13 | 1,230,901 | +0.49(+1.76%) |
Jun 12, 2008 | 27.44 | 27.80 | 26.49 | 27.64 | 1,891,598 | -0.21(-0.77%) |
Jun 11, 2008 | 28.34 | 28.79 | 27.76 | 27.86 | 1,644,595 | -0.19(-0.69%) |
Jun 10, 2008 | 29.71 | 31.36 | 27.78 | 28.05 | 3,112,247 | -2.47(-8.08%) |
Jun 09, 2008 | 31.74 | 31.94 | 29.73 | 30.52 | 1,756,697 | -1.14(-3.61%) |
Jun 06, 2008 | 30.99 | 31.90 | 30.84 | 31.66 | 1,805,621 | +0.74(+2.39%) |
Jun 05, 2008 | 29.85 | 31.29 | 29.79 | 30.92 | 1,034,092 | +0.78(+2.57%) |
Jun 04, 2008 | 31.08 | 31.75 | 30.11 | 30.14 | 1,569,038 | -0.44(-1.44%) |
Jun 03, 2008 | 31.17 | 31.83 | 30.55 | 30.58 | 1,167,290 | -0.67(-2.13%) |
Jun 02, 2008 | 30.22 | 31.93 | 30.22 | 31.25 | 1,872,017 | +1.41(+4.74%) |
May 30, 2008 | 29.79 | 30.62 | 29.50 | 29.84 | 1,442,493 | +0.53(+1.79%) |
May 29, 2008 | 29.70 | 29.71 | 29.11 | 29.31 | 1,069,007 | -0.62(-2.08%) |
May 28, 2008 | 29.30 | 30.08 | 29.13 | 29.93 | 776,664 | +0.63(+2.17%) |
May 27, 2008 | 29.29 | 29.91 | 28.56 | 29.30 | 1,414,498 | -0.19(-0.63%) |
May 26, 2008 | 30.24 | 30.24 | 29.46 | 29.48 | 0 | +0.00(+0.00%) |
May 23, 2008 | 30.24 | 30.24 | 29.46 | 29.48 | 498,396 | -0.56(-1.87%) |
May 22, 2008 | 30.38 | 30.96 | 29.61 | 30.05 | 748,105 | -0.39(-1.30%) |
May 21, 2008 | 31.06 | 32.06 | 30.25 | 30.44 | 1,584,861 | -0.20(-0.65%) |
May 20, 2008 | 30.05 | 31.04 | 30.05 | 30.64 | 1,364,455 | +0.29(+0.96%) |
May 19, 2008 | 30.50 | 31.11 | 29.84 | 30.35 | 1,819,073 | +0.25(+0.83%) |
May 16, 2008 | 29.85 | 30.14 | 29.30 | 30.10 | 2,128,037 | +1.40(+4.87%) |
May 15, 2008 | 28.59 | 29.22 | 28.24 | 28.70 | 850,535 | +0.50(+1.77%) |
May 14, 2008 | 28.55 | 28.83 | 28.14 | 28.20 | 1,007,432 | -0.50(-1.74%) |
May 13, 2008 | 28.59 | 28.88 | 28.18 | 28.70 | 625,056 | -0.51(-1.74%) |
May 12, 2008 | 29.02 | 29.44 | 28.38 | 29.21 | 761,783 | -0.02(-0.08%) |
May 09, 2008 | 29.93 | 30.16 | 28.85 | 29.23 | 769,321 | -0.65(-2.17%) |
May 08, 2008 | 30.35 | 30.89 | 29.88 | 29.88 | 1,661,415 | +0.00(+0.02%) |
May 07, 2008 | 29.15 | 30.37 | 29.00 | 29.88 | 2,307,985 | +0.48(+1.63%) |
May 06, 2008 | 28.86 | 30.04 | 28.81 | 29.40 | 1,804,489 | +0.61(+2.11%) |
May 05, 2008 | 27.81 | 28.98 | 27.77 | 28.79 | 2,254,860 | +1.37(+5.01%) |
May 02, 2008 | 27.37 | 27.82 | 27.00 | 27.42 | 1,455,165 | +0.22(+0.80%) |