Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 25.77 | 26.06 | 25.27 | 25.39 | 779,191 | -0.49(-1.91%) |
Jul 30, 2008 | 25.67 | 26.24 | 25.46 | 25.88 | 621,609 | +0.31(+1.22%) |
Jul 29, 2008 | 25.57 | 25.91 | 24.23 | 25.57 | 1,196,406 | +1.57(+6.55%) |
Jul 28, 2008 | 23.90 | 24.45 | 23.58 | 23.99 | 1,206,083 | +0.16(+0.66%) |
Jul 25, 2008 | 24.42 | 25.14 | 23.81 | 23.84 | 4,587,726 | +2.19(+10.12%) |
Jul 24, 2008 | 23.41 | 23.41 | 21.59 | 21.65 | 610,635 | -1.30(-5.66%) |
Jul 23, 2008 | 22.28 | 22.95 | 22.12 | 22.95 | 572,306 | +0.82(+3.73%) |
Jul 22, 2008 | 20.63 | 22.40 | 20.57 | 22.12 | 799,205 | +1.35(+6.48%) |
Jul 21, 2008 | 20.62 | 21.11 | 20.51 | 20.77 | 555,351 | +0.16(+0.79%) |
Jul 18, 2008 | 20.24 | 20.63 | 19.96 | 20.61 | 491,536 | +0.48(+2.38%) |
Jul 17, 2008 | 19.65 | 20.46 | 19.60 | 20.13 | 601,403 | +0.48(+2.44%) |
Jul 16, 2008 | 18.96 | 19.80 | 18.68 | 19.65 | 1,741,425 | +0.80(+4.25%) |
Jul 15, 2008 | 19.27 | 19.62 | 18.79 | 18.85 | 1,151,908 | -0.62(-3.20%) |
Jul 14, 2008 | 19.33 | 19.94 | 18.98 | 19.47 | 637,554 | +0.01(+0.05%) |
Jul 11, 2008 | 20.71 | 20.71 | 19.23 | 19.47 | 760,680 | -1.52(-7.26%) |
Jul 10, 2008 | 20.38 | 21.08 | 20.36 | 20.99 | 485,311 | +0.61(+2.99%) |
Jul 09, 2008 | 21.50 | 21.50 | 20.32 | 20.38 | 489,037 | -1.07(-4.98%) |
Jul 08, 2008 | 20.50 | 21.49 | 20.41 | 21.45 | 499,873 | +0.81(+3.95%) |
Jul 07, 2008 | 20.66 | 20.93 | 20.36 | 20.63 | 561,674 | +0.11(+0.54%) |
Jul 04, 2008 | 20.64 | 20.79 | 20.31 | 20.52 | 350,160 | +0.00(+0.00%) |
Jul 03, 2008 | 20.64 | 20.79 | 20.31 | 20.52 | 350,160 | -0.17(-0.83%) |
Jul 02, 2008 | 22.14 | 22.14 | 20.61 | 20.70 | 707,472 | -1.67(-7.46%) |
Jul 01, 2008 | 22.65 | 22.65 | 21.94 | 22.37 | 415,049 | -0.21(-0.93%) |
Jun 30, 2008 | 22.13 | 23.07 | 22.13 | 22.58 | 674,381 | +0.26(+1.16%) |
Jun 27, 2008 | 22.68 | 22.93 | 22.18 | 22.32 | 737,247 | -0.46(-2.02%) |
Jun 26, 2008 | 23.07 | 23.40 | 22.59 | 22.78 | 729,129 | -0.61(-2.62%) |
Jun 25, 2008 | 24.14 | 24.14 | 23.05 | 23.39 | 936,561 | -0.86(-3.56%) |
Jun 24, 2008 | 24.17 | 24.70 | 23.81 | 24.25 | 472,365 | -0.20(-0.80%) |
Jun 23, 2008 | 24.57 | 24.82 | 24.35 | 24.45 | 325,704 | +0.00(+0.02%) |
Jun 20, 2008 | 24.88 | 25.15 | 24.23 | 24.45 | 756,019 | -0.58(-2.30%) |
Jun 19, 2008 | 24.71 | 25.27 | 24.52 | 25.02 | 368,515 | +0.24(+0.99%) |
Jun 18, 2008 | 24.59 | 24.91 | 24.49 | 24.78 | 451,939 | +0.11(+0.45%) |
Jun 17, 2008 | 25.12 | 25.30 | 24.62 | 24.67 | 622,848 | -0.29(-1.17%) |
Jun 16, 2008 | 24.85 | 24.96 | 24.35 | 24.96 | 488,738 | +0.00(+0.00%) |
Jun 13, 2008 | 24.83 | 25.31 | 24.78 | 24.96 | 751,552 | +0.27(+1.11%) |
Jun 12, 2008 | 24.75 | 25.43 | 24.46 | 24.69 | 533,395 | -0.01(-0.06%) |
Jun 11, 2008 | 25.01 | 25.01 | 24.20 | 24.70 | 1,074,026 | -0.47(-1.89%) |
Jun 10, 2008 | 25.28 | 25.50 | 25.05 | 25.17 | 642,574 | -0.49(-1.92%) |
Jun 09, 2008 | 25.88 | 25.93 | 25.29 | 25.67 | 1,259,466 | +0.17(+0.66%) |
Jun 06, 2008 | 26.76 | 26.88 | 25.35 | 25.50 | 882,760 | -1.28(-4.80%) |
Jun 05, 2008 | 27.81 | 27.94 | 26.06 | 26.78 | 3,711,541 | -0.99(-3.57%) |
Jun 04, 2008 | 29.10 | 29.13 | 27.40 | 27.78 | 4,414,803 | -1.39(-4.75%) |
Jun 03, 2008 | 30.57 | 30.59 | 28.83 | 29.16 | 2,516,509 | -0.93(-3.11%) |
Jun 02, 2008 | 29.78 | 30.21 | 29.43 | 30.10 | 1,253,781 | +0.29(+0.96%) |
May 30, 2008 | 29.89 | 30.13 | 29.66 | 29.81 | 527,330 | +0.06(+0.21%) |
May 29, 2008 | 29.45 | 29.93 | 29.07 | 29.75 | 410,966 | +0.31(+1.06%) |
May 28, 2008 | 29.85 | 29.85 | 29.26 | 29.44 | 619,690 | -0.03(-0.11%) |
May 27, 2008 | 29.36 | 29.79 | 28.77 | 29.47 | 1,050,397 | +0.24(+0.82%) |
May 26, 2008 | 29.53 | 29.69 | 28.35 | 29.23 | 0 | +0.00(+0.00%) |
May 23, 2008 | 29.53 | 29.69 | 28.35 | 29.23 | 665,623 | -0.57(-1.90%) |
May 22, 2008 | 30.20 | 30.78 | 29.68 | 29.79 | 354,914 | -0.46(-1.54%) |
May 21, 2008 | 32.25 | 32.38 | 30.19 | 30.26 | 580,655 | -1.86(-5.78%) |
May 20, 2008 | 32.44 | 32.60 | 31.99 | 32.11 | 349,765 | -0.39(-1.19%) |
May 19, 2008 | 32.06 | 33.24 | 32.06 | 32.50 | 614,315 | +0.17(+0.53%) |
May 16, 2008 | 33.21 | 33.32 | 31.99 | 32.33 | 406,356 | -0.71(-2.16%) |
May 15, 2008 | 32.96 | 33.15 | 32.58 | 33.04 | 367,144 | +0.02(+0.06%) |
May 14, 2008 | 33.58 | 33.58 | 32.95 | 33.03 | 351,555 | -0.40(-1.19%) |
May 13, 2008 | 33.09 | 33.67 | 33.01 | 33.42 | 569,360 | +0.25(+0.77%) |
May 12, 2008 | 33.49 | 33.55 | 32.82 | 33.17 | 576,579 | -0.05(-0.14%) |
May 09, 2008 | 33.13 | 33.48 | 32.76 | 33.22 | 180,214 | -0.02(-0.06%) |
May 08, 2008 | 33.80 | 34.18 | 32.76 | 33.24 | 461,936 | -0.66(-1.94%) |
May 07, 2008 | 34.08 | 34.75 | 33.61 | 33.89 | 760,697 | -0.79(-2.28%) |
May 06, 2008 | 34.84 | 35.22 | 34.34 | 34.68 | 754,807 | -0.30(-0.85%) |
May 05, 2008 | 34.21 | 35.35 | 33.91 | 34.98 | 835,677 | +0.83(+2.44%) |
May 02, 2008 | 31.01 | 34.28 | 30.87 | 34.15 | 3,245,722 | +5.35(+18.58%) |