Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 27.85 | 28.19 | 27.79 | 27.89 | 958,567 | -0.20(-0.71%) |
Jul 30, 2008 | 28.07 | 28.27 | 27.77 | 28.09 | 504,918 | +0.20(+0.72%) |
Jul 29, 2008 | 27.89 | 27.96 | 27.35 | 27.89 | 293,949 | +0.58(+2.12%) |
Jul 28, 2008 | 27.82 | 27.91 | 27.25 | 27.31 | 186,377 | -0.40(-1.43%) |
Jul 25, 2008 | 27.77 | 27.96 | 27.63 | 27.71 | 262,016 | +0.20(+0.75%) |
Jul 24, 2008 | 27.81 | 28.12 | 27.48 | 27.50 | 407,336 | -0.65(-2.32%) |
Jul 23, 2008 | 28.28 | 28.39 | 27.98 | 28.15 | 2,827,504 | +0.03(+0.10%) |
Jul 22, 2008 | 27.38 | 28.13 | 27.30 | 28.13 | 509,037 | +0.65(+2.36%) |
Jul 21, 2008 | 27.49 | 27.56 | 27.26 | 27.48 | 419,515 | +0.10(+0.38%) |
Jul 18, 2008 | 27.51 | 27.57 | 27.24 | 27.37 | 532,303 | -0.05(-0.19%) |
Jul 17, 2008 | 27.35 | 27.49 | 27.08 | 27.42 | 897,315 | +0.22(+0.83%) |
Jul 16, 2008 | 26.52 | 27.22 | 26.40 | 27.20 | 1,024,892 | +0.74(+2.78%) |
Jul 15, 2008 | 26.25 | 26.85 | 25.88 | 26.46 | 1,049,800 | -0.17(-0.62%) |
Jul 14, 2008 | 26.69 | 27.38 | 26.43 | 26.63 | 391,506 | -0.16(-0.60%) |
Jul 11, 2008 | 26.58 | 27.01 | 26.25 | 26.79 | 584,248 | +0.03(+0.11%) |
Jul 10, 2008 | 26.63 | 26.86 | 26.39 | 26.76 | 526,881 | +0.21(+0.79%) |
Jul 09, 2008 | 27.14 | 27.27 | 26.55 | 26.55 | 577,005 | -0.56(-2.07%) |
Jul 08, 2008 | 26.38 | 27.11 | 26.14 | 27.11 | 1,730,162 | +0.66(+2.49%) |
Jul 07, 2008 | 26.72 | 26.87 | 26.14 | 26.45 | 703,265 | -0.24(-0.88%) |
Jul 04, 2008 | 27.14 | 27.14 | 26.45 | 26.69 | 306,025 | +0.00(+0.00%) |
Jul 03, 2008 | 27.14 | 27.14 | 26.45 | 26.69 | 306,025 | -0.26(-0.95%) |
Jul 02, 2008 | 27.64 | 27.88 | 26.94 | 26.95 | 516,436 | -0.72(-2.59%) |
Jul 01, 2008 | 27.38 | 27.73 | 27.19 | 27.66 | 1,024,282 | -0.13(-0.45%) |
Jun 30, 2008 | 28.03 | 28.15 | 27.72 | 27.79 | 1,269,321 | -0.18(-0.65%) |
Jun 27, 2008 | 28.04 | 28.17 | 27.82 | 27.97 | 1,084,405 | -0.12(-0.43%) |
Jun 26, 2008 | 28.29 | 28.42 | 27.97 | 28.09 | 676,587 | -0.51(-1.78%) |
Jun 25, 2008 | 28.47 | 28.82 | 28.44 | 28.60 | 999,364 | +0.25(+0.87%) |
Jun 24, 2008 | 28.72 | 28.73 | 28.34 | 28.36 | 646,353 | -0.51(-1.77%) |
Jun 23, 2008 | 29.17 | 29.19 | 28.84 | 28.87 | 782,563 | -0.16(-0.54%) |
Jun 20, 2008 | 29.25 | 29.34 | 28.74 | 29.03 | 1,167,694 | -0.39(-1.34%) |
Jun 19, 2008 | 29.18 | 29.44 | 29.05 | 29.42 | 1,105,364 | +0.26(+0.87%) |
Jun 18, 2008 | 29.30 | 29.36 | 29.02 | 29.17 | 1,751,323 | -0.28(-0.95%) |
Jun 17, 2008 | 29.46 | 29.57 | 29.34 | 29.45 | 1,398,027 | -0.02(-0.05%) |
Jun 16, 2008 | 29.10 | 29.49 | 29.06 | 29.46 | 604,670 | +0.32(+1.10%) |
Jun 13, 2008 | 28.87 | 29.14 | 28.80 | 29.14 | 484,703 | +0.50(+1.76%) |
Jun 12, 2008 | 28.80 | 29.04 | 28.51 | 28.64 | 679,073 | +0.02(+0.08%) |
Jun 11, 2008 | 29.10 | 29.10 | 28.61 | 28.61 | 587,808 | -0.50(-1.73%) |
Jun 10, 2008 | 29.14 | 29.28 | 28.97 | 29.12 | 1,461,559 | -0.19(-0.64%) |
Jun 09, 2008 | 29.42 | 29.48 | 29.01 | 29.31 | 1,129,276 | -0.02(-0.06%) |
Jun 06, 2008 | 29.91 | 29.98 | 29.32 | 29.32 | 660,380 | -0.74(-2.46%) |
Jun 05, 2008 | 29.55 | 30.06 | 29.45 | 30.06 | 840,384 | +0.68(+2.32%) |
Jun 04, 2008 | 29.18 | 29.62 | 29.18 | 29.38 | 559,913 | +0.13(+0.44%) |
Jun 03, 2008 | 29.47 | 29.57 | 29.02 | 29.25 | 820,017 | -0.09(-0.32%) |
Jun 02, 2008 | 29.47 | 29.53 | 29.06 | 29.35 | 1,173,175 | -0.18(-0.61%) |
May 30, 2008 | 29.36 | 29.61 | 29.32 | 29.52 | 699,298 | +0.13(+0.44%) |
May 29, 2008 | 29.14 | 29.64 | 29.14 | 29.40 | 845,838 | +0.23(+0.78%) |
May 28, 2008 | 29.13 | 29.18 | 28.90 | 29.17 | 826,875 | +0.17(+0.58%) |
May 27, 2008 | 28.67 | 29.00 | 28.66 | 29.00 | 739,187 | +0.36(+1.27%) |
May 26, 2008 | 28.84 | 28.84 | 28.40 | 28.64 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.84 | 28.84 | 28.40 | 28.64 | 1,106,359 | -0.26(-0.91%) |
May 22, 2008 | 28.68 | 29.03 | 28.68 | 28.90 | 3,531,916 | +0.18(+0.63%) |
May 21, 2008 | 29.20 | 29.37 | 28.64 | 28.72 | 1,829,744 | -0.43(-1.47%) |
May 20, 2008 | 29.11 | 29.16 | 28.89 | 29.15 | 1,166,056 | -0.04(-0.13%) |
May 19, 2008 | 29.41 | 29.60 | 29.15 | 29.19 | 436,951 | -0.12(-0.42%) |
May 16, 2008 | 29.42 | 29.42 | 28.90 | 29.31 | 511,758 | +0.06(+0.22%) |
May 15, 2008 | 28.90 | 29.31 | 28.87 | 29.25 | 414,088 | +0.27(+0.93%) |
May 14, 2008 | 29.05 | 29.34 | 28.94 | 28.98 | 248,507 | +0.01(+0.03%) |
May 13, 2008 | 28.71 | 28.97 | 28.55 | 28.97 | 264,658 | +0.29(+1.00%) |
May 12, 2008 | 28.27 | 28.73 | 28.22 | 28.68 | 646,770 | +0.37(+1.30%) |
May 09, 2008 | 28.17 | 28.37 | 28.06 | 28.31 | 326,007 | -0.05(-0.16%) |
May 08, 2008 | 28.34 | 28.36 | 28.14 | 28.36 | 300,337 | +0.09(+0.32%) |
May 07, 2008 | 28.71 | 28.75 | 28.19 | 28.27 | 347,552 | -0.35(-1.23%) |
May 06, 2008 | 28.35 | 28.74 | 28.31 | 28.62 | 404,313 | +0.16(+0.57%) |
May 05, 2008 | 28.36 | 28.60 | 28.34 | 28.46 | 388,148 | -0.06(-0.20%) |
May 02, 2008 | 28.72 | 28.81 | 28.42 | 28.51 | 454,281 | -0.05(-0.16%) |