Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 26.97 | 27.06 | 26.38 | 26.72 | 127,122 | -0.63(-2.30%) |
Jul 30, 2008 | 27.22 | 27.49 | 26.96 | 27.35 | 79,657 | +0.17(+0.63%) |
Jul 29, 2008 | 27.18 | 27.25 | 25.96 | 27.18 | 103,450 | +0.91(+3.46%) |
Jul 28, 2008 | 26.64 | 26.95 | 26.15 | 26.27 | 97,823 | -0.51(-1.90%) |
Jul 25, 2008 | 25.65 | 27.04 | 25.63 | 26.78 | 155,476 | +0.26(+0.98%) |
Jul 24, 2008 | 27.27 | 27.29 | 26.47 | 26.52 | 123,135 | -0.75(-2.75%) |
Jul 23, 2008 | 27.00 | 27.29 | 26.80 | 27.27 | 150,344 | +0.16(+0.59%) |
Jul 22, 2008 | 25.91 | 27.24 | 25.60 | 27.11 | 197,031 | +0.63(+2.38%) |
Jul 21, 2008 | 26.00 | 27.18 | 25.80 | 26.48 | 377,323 | +0.52(+2.00%) |
Jul 18, 2008 | 25.95 | 26.60 | 24.85 | 25.96 | 335,776 | +1.70(+7.01%) |
Jul 17, 2008 | 24.11 | 24.32 | 23.38 | 24.26 | 280,949 | +0.16(+0.66%) |
Jul 16, 2008 | 23.45 | 24.25 | 23.03 | 24.10 | 148,959 | +0.70(+2.99%) |
Jul 15, 2008 | 23.21 | 23.84 | 22.62 | 23.40 | 170,229 | +0.18(+0.78%) |
Jul 14, 2008 | 23.44 | 25.25 | 22.65 | 23.22 | 184,222 | -0.26(-1.11%) |
Jul 11, 2008 | 23.35 | 23.73 | 22.73 | 23.48 | 270,468 | -0.04(-0.17%) |
Jul 10, 2008 | 23.02 | 23.55 | 22.48 | 23.52 | 192,343 | +0.44(+1.91%) |
Jul 09, 2008 | 22.27 | 23.50 | 21.98 | 23.08 | 216,066 | +0.59(+2.62%) |
Jul 08, 2008 | 21.26 | 22.65 | 21.26 | 22.49 | 173,857 | +0.98(+4.56%) |
Jul 07, 2008 | 21.53 | 21.74 | 20.93 | 21.51 | 254,429 | -0.09(-0.42%) |
Jul 04, 2008 | 21.42 | 21.78 | 20.58 | 21.60 | 81,919 | +0.00(+0.00%) |
Jul 03, 2008 | 21.42 | 21.78 | 20.58 | 21.60 | 81,919 | +0.17(+0.79%) |
Jul 02, 2008 | 21.88 | 22.30 | 21.19 | 21.43 | 200,006 | -0.61(-2.77%) |
Jul 01, 2008 | 21.81 | 22.30 | 21.25 | 22.04 | 209,571 | -0.24(-1.08%) |
Jun 30, 2008 | 22.68 | 22.84 | 21.88 | 22.28 | 183,757 | -0.02(-0.09%) |
Jun 27, 2008 | 21.55 | 22.47 | 21.47 | 22.30 | 591,348 | +0.74(+3.43%) |
Jun 26, 2008 | 21.21 | 21.96 | 21.03 | 21.56 | 317,709 | +0.02(+0.09%) |
Jun 25, 2008 | 21.54 | 22.02 | 21.26 | 21.54 | 141,246 | -0.19(-0.87%) |
Jun 24, 2008 | 22.28 | 22.28 | 21.67 | 21.73 | 89,853 | -0.61(-2.73%) |
Jun 23, 2008 | 21.82 | 22.97 | 21.82 | 22.34 | 106,852 | -0.11(-0.49%) |
Jun 20, 2008 | 22.28 | 22.70 | 21.89 | 22.45 | 189,269 | +0.11(+0.49%) |
Jun 19, 2008 | 22.08 | 22.34 | 22.00 | 22.34 | 87,729 | +0.26(+1.18%) |
Jun 18, 2008 | 22.02 | 22.40 | 22.02 | 22.08 | 99,430 | -0.23(-1.03%) |
Jun 17, 2008 | 22.49 | 22.68 | 22.29 | 22.31 | 65,511 | -0.35(-1.54%) |
Jun 16, 2008 | 23.06 | 23.06 | 22.50 | 22.66 | 90,406 | -0.22(-0.96%) |
Jun 13, 2008 | 23.28 | 23.32 | 22.40 | 22.88 | 175,433 | +0.44(+1.96%) |
Jun 12, 2008 | 23.40 | 23.79 | 22.36 | 22.44 | 221,156 | -0.78(-3.36%) |
Jun 11, 2008 | 24.35 | 24.35 | 23.00 | 23.22 | 341,225 | -0.43(-1.82%) |
Jun 10, 2008 | 24.07 | 24.76 | 23.50 | 23.65 | 258,932 | -0.54(-2.23%) |
Jun 09, 2008 | 25.45 | 25.54 | 23.84 | 24.19 | 182,666 | -1.44(-5.62%) |
Jun 06, 2008 | 25.72 | 26.70 | 25.57 | 25.63 | 226,644 | -0.56(-2.14%) |
Jun 05, 2008 | 25.09 | 26.20 | 24.63 | 26.19 | 167,536 | +1.47(+5.95%) |
Jun 04, 2008 | 24.85 | 24.97 | 24.38 | 24.72 | 106,145 | -0.13(-0.52%) |
Jun 03, 2008 | 24.51 | 25.09 | 24.34 | 24.85 | 145,498 | +0.33(+1.35%) |
Jun 02, 2008 | 25.51 | 25.51 | 24.25 | 24.52 | 111,950 | -0.76(-3.01%) |
May 30, 2008 | 24.26 | 25.28 | 24.26 | 25.28 | 104,736 | +0.86(+3.52%) |
May 29, 2008 | 24.56 | 24.70 | 24.25 | 24.42 | 142,908 | +0.07(+0.29%) |
May 28, 2008 | 25.21 | 25.69 | 23.95 | 24.35 | 209,408 | -1.10(-4.32%) |
May 27, 2008 | 25.23 | 25.47 | 24.73 | 25.45 | 203,847 | -0.63(-2.42%) |
May 26, 2008 | 26.63 | 27.00 | 26.07 | 26.08 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.63 | 27.00 | 26.07 | 26.08 | 51,887 | -0.92(-3.41%) |
May 22, 2008 | 26.90 | 27.31 | 26.63 | 27.00 | 143,956 | -0.02(-0.07%) |
May 21, 2008 | 27.39 | 27.74 | 26.91 | 27.02 | 133,173 | -0.64(-2.31%) |
May 20, 2008 | 27.66 | 28.04 | 27.49 | 27.66 | 143,208 | -0.34(-1.21%) |
May 19, 2008 | 27.60 | 28.46 | 27.41 | 28.00 | 139,134 | +0.62(+2.26%) |
May 16, 2008 | 27.00 | 27.79 | 26.13 | 27.38 | 151,802 | +0.39(+1.44%) |
May 15, 2008 | 26.84 | 27.00 | 25.90 | 26.99 | 70,611 | +0.33(+1.24%) |
May 14, 2008 | 26.49 | 27.00 | 26.48 | 26.66 | 132,580 | +0.18(+0.68%) |
May 13, 2008 | 26.51 | 26.60 | 25.56 | 26.48 | 219,108 | +0.36(+1.38%) |
May 12, 2008 | 27.00 | 27.00 | 25.12 | 26.12 | 277,364 | +1.44(+5.83%) |
May 09, 2008 | 24.34 | 25.00 | 24.25 | 24.68 | 171,695 | +0.43(+1.77%) |
May 08, 2008 | 27.15 | 27.15 | 23.72 | 24.25 | 381,020 | -3.15(-11.50%) |
May 07, 2008 | 27.51 | 28.03 | 27.13 | 27.40 | 58,643 | -0.13(-0.47%) |
May 06, 2008 | 28.60 | 28.84 | 27.53 | 27.53 | 97,128 | -1.19(-4.14%) |
May 05, 2008 | 27.11 | 28.93 | 26.78 | 28.72 | 163,553 | +1.92(+7.16%) |
May 02, 2008 | 28.00 | 28.30 | 26.73 | 26.80 | 81,160 | -1.03(-3.70%) |