Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 33.22 | 35.30 | 33.17 | 34.78 | 1,307,440 | +1.71(+5.17%) |
Jul 30, 2008 | 31.50 | 33.64 | 31.40 | 33.07 | 706,176 | +1.61(+5.12%) |
Jul 29, 2008 | 31.46 | 31.77 | 30.89 | 31.46 | 397,999 | +0.48(+1.55%) |
Jul 28, 2008 | 31.86 | 32.43 | 30.63 | 30.98 | 548,647 | -1.04(-3.25%) |
Jul 25, 2008 | 31.90 | 32.66 | 31.69 | 32.02 | 571,213 | +0.57(+1.81%) |
Jul 24, 2008 | 31.65 | 32.08 | 31.25 | 31.45 | 333,541 | -0.05(-0.16%) |
Jul 23, 2008 | 31.92 | 32.11 | 31.05 | 31.50 | 381,493 | -0.40(-1.25%) |
Jul 22, 2008 | 31.52 | 32.09 | 31.24 | 31.90 | 537,398 | +0.19(+0.60%) |
Jul 21, 2008 | 31.49 | 32.47 | 31.33 | 31.71 | 424,850 | +0.36(+1.15%) |
Jul 18, 2008 | 31.93 | 31.93 | 30.72 | 31.35 | 529,096 | -0.50(-1.57%) |
Jul 17, 2008 | 29.75 | 32.15 | 29.68 | 31.85 | 1,125,898 | +2.41(+8.19%) |
Jul 16, 2008 | 28.98 | 29.48 | 28.37 | 29.44 | 502,666 | +0.59(+2.05%) |
Jul 15, 2008 | 27.56 | 29.00 | 27.41 | 28.85 | 359,185 | +0.98(+3.52%) |
Jul 14, 2008 | 29.00 | 29.00 | 27.36 | 27.87 | 377,723 | -1.09(-3.76%) |
Jul 11, 2008 | 29.01 | 29.01 | 27.81 | 28.96 | 750,470 | -0.37(-1.26%) |
Jul 10, 2008 | 28.66 | 29.97 | 28.63 | 29.33 | 452,557 | +0.58(+2.02%) |
Jul 09, 2008 | 28.99 | 29.99 | 28.63 | 28.75 | 569,779 | -0.17(-0.59%) |
Jul 08, 2008 | 28.11 | 29.09 | 27.64 | 28.92 | 694,959 | +0.74(+2.63%) |
Jul 07, 2008 | 28.82 | 28.85 | 27.04 | 28.18 | 634,698 | -0.41(-1.43%) |
Jul 04, 2008 | 28.72 | 28.93 | 27.32 | 28.59 | 429,443 | +0.00(+0.00%) |
Jul 03, 2008 | 28.72 | 28.93 | 27.32 | 28.59 | 429,443 | -0.18(-0.63%) |
Jul 02, 2008 | 27.40 | 29.29 | 27.33 | 28.77 | 927,007 | +1.59(+5.85%) |
Jul 01, 2008 | 26.33 | 27.29 | 25.97 | 27.18 | 502,033 | +0.45(+1.68%) |
Jun 30, 2008 | 26.23 | 27.08 | 26.18 | 26.73 | 389,268 | +0.40(+1.52%) |
Jun 27, 2008 | 26.23 | 26.71 | 25.50 | 26.33 | 620,967 | -0.01(-0.04%) |
Jun 26, 2008 | 26.50 | 26.92 | 25.61 | 26.34 | 462,124 | -0.39(-1.46%) |
Jun 25, 2008 | 25.74 | 27.31 | 25.50 | 26.73 | 364,702 | +1.18(+4.62%) |
Jun 24, 2008 | 25.49 | 26.03 | 25.40 | 25.55 | 413,537 | -0.06(-0.23%) |
Jun 23, 2008 | 25.79 | 26.14 | 25.52 | 25.61 | 326,038 | -0.34(-1.31%) |
Jun 20, 2008 | 26.13 | 26.13 | 25.00 | 25.95 | 670,046 | -0.27(-1.03%) |
Jun 19, 2008 | 26.00 | 26.95 | 25.75 | 26.22 | 438,530 | +0.22(+0.85%) |
Jun 18, 2008 | 26.10 | 26.46 | 25.77 | 26.00 | 275,340 | -0.28(-1.07%) |
Jun 17, 2008 | 26.62 | 27.03 | 25.97 | 26.28 | 481,165 | -0.37(-1.39%) |
Jun 16, 2008 | 26.93 | 27.15 | 26.47 | 26.65 | 172,209 | -0.37(-1.37%) |
Jun 13, 2008 | 26.48 | 27.05 | 26.14 | 27.02 | 164,751 | +0.92(+3.52%) |
Jun 12, 2008 | 26.10 | 27.03 | 26.05 | 26.10 | 248,085 | +0.06(+0.23%) |
Jun 11, 2008 | 26.22 | 26.68 | 25.87 | 26.04 | 274,679 | -0.31(-1.18%) |
Jun 10, 2008 | 26.31 | 26.88 | 26.11 | 26.35 | 322,196 | -0.36(-1.35%) |
Jun 09, 2008 | 27.84 | 28.42 | 26.20 | 26.71 | 765,127 | -1.27(-4.54%) |
Jun 06, 2008 | 28.62 | 29.01 | 27.89 | 27.98 | 275,946 | -0.77(-2.68%) |
Jun 05, 2008 | 27.50 | 29.17 | 27.41 | 28.75 | 425,654 | +1.06(+3.83%) |
Jun 04, 2008 | 27.18 | 28.31 | 27.12 | 27.69 | 364,313 | +0.41(+1.50%) |
Jun 03, 2008 | 28.30 | 28.59 | 26.92 | 27.28 | 821,125 | -0.96(-3.40%) |
Jun 02, 2008 | 28.80 | 28.80 | 27.41 | 28.24 | 644,845 | -0.64(-2.22%) |
May 30, 2008 | 28.92 | 29.27 | 28.50 | 28.88 | 419,794 | -0.09(-0.31%) |
May 29, 2008 | 28.29 | 29.40 | 28.26 | 28.97 | 526,352 | +0.70(+2.48%) |
May 28, 2008 | 28.98 | 29.51 | 27.70 | 28.27 | 834,903 | -0.18(-0.63%) |
May 27, 2008 | 30.50 | 30.74 | 28.08 | 28.45 | 1,696,821 | -1.00(-3.40%) |
May 26, 2008 | 29.20 | 29.97 | 29.04 | 29.45 | 603,421 | +0.00(+0.00%) |
May 23, 2008 | 29.20 | 29.97 | 29.04 | 29.45 | 603,421 | +0.05(+0.17%) |
May 22, 2008 | 29.21 | 29.67 | 28.75 | 29.40 | 494,300 | +0.41(+1.41%) |
May 21, 2008 | 29.64 | 30.26 | 28.87 | 28.99 | 611,149 | -0.52(-1.76%) |
May 20, 2008 | 29.19 | 30.09 | 28.91 | 29.51 | 554,435 | +0.11(+0.37%) |
May 19, 2008 | 29.07 | 30.19 | 28.68 | 29.40 | 457,416 | +0.25(+0.86%) |
May 16, 2008 | 29.88 | 29.88 | 28.62 | 29.15 | 409,913 | -0.36(-1.22%) |
May 15, 2008 | 29.33 | 29.70 | 29.00 | 29.51 | 255,180 | +0.12(+0.41%) |
May 14, 2008 | 29.73 | 29.83 | 28.90 | 29.39 | 387,907 | -0.35(-1.18%) |
May 13, 2008 | 28.51 | 30.26 | 28.42 | 29.74 | 591,098 | +1.21(+4.24%) |
May 12, 2008 | 28.12 | 28.77 | 27.86 | 28.53 | 372,776 | +0.86(+3.11%) |
May 09, 2008 | 25.66 | 28.36 | 25.45 | 27.67 | 1,142,513 | +2.28(+8.98%) |
May 08, 2008 | 25.51 | 25.68 | 24.96 | 25.39 | 285,985 | +0.55(+2.21%) |
May 07, 2008 | 25.61 | 25.80 | 24.56 | 24.84 | 320,520 | -0.84(-3.27%) |
May 06, 2008 | 25.54 | 25.92 | 25.15 | 25.68 | 155,551 | +0.33(+1.30%) |
May 05, 2008 | 26.59 | 26.64 | 25.35 | 25.35 | 337,136 | -1.05(-3.98%) |
May 02, 2008 | 26.89 | 26.99 | 26.33 | 26.40 | 214,201 | -0.10(-0.38%) |