Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 29.46 | 30.51 | 29.26 | 29.40 | 1,110,832 | -0.42(-1.41%) |
Jul 30, 2008 | 29.83 | 31.10 | 28.87 | 29.82 | 829,353 | -0.01(-0.03%) |
Jul 29, 2008 | 29.83 | 30.19 | 27.49 | 29.83 | 1,031,686 | +2.04(+7.34%) |
Jul 28, 2008 | 29.57 | 30.21 | 27.75 | 27.79 | 410,796 | -1.78(-6.02%) |
Jul 25, 2008 | 29.85 | 30.50 | 28.98 | 29.57 | 488,941 | -0.05(-0.17%) |
Jul 24, 2008 | 29.89 | 30.80 | 29.26 | 29.62 | 522,642 | -0.58(-1.92%) |
Jul 23, 2008 | 29.94 | 31.09 | 29.30 | 30.20 | 1,038,680 | +0.16(+0.53%) |
Jul 22, 2008 | 28.80 | 30.50 | 28.57 | 30.04 | 619,968 | +0.88(+3.02%) |
Jul 21, 2008 | 29.64 | 30.25 | 28.25 | 29.16 | 516,460 | -0.79(-2.64%) |
Jul 18, 2008 | 30.36 | 31.69 | 28.86 | 29.95 | 774,166 | -1.26(-4.04%) |
Jul 17, 2008 | 31.15 | 31.91 | 29.98 | 31.21 | 861,181 | +0.26(+0.84%) |
Jul 16, 2008 | 29.56 | 31.45 | 29.23 | 30.95 | 848,120 | +1.74(+5.96%) |
Jul 15, 2008 | 28.75 | 29.94 | 27.86 | 29.21 | 684,563 | +0.13(+0.45%) |
Jul 14, 2008 | 29.41 | 30.13 | 28.54 | 29.08 | 512,448 | -0.04(-0.14%) |
Jul 11, 2008 | 28.47 | 30.10 | 27.63 | 29.12 | 883,883 | +0.36(+1.25%) |
Jul 10, 2008 | 29.16 | 29.30 | 28.25 | 28.76 | 546,261 | -0.50(-1.71%) |
Jul 09, 2008 | 31.48 | 31.48 | 29.01 | 29.26 | 540,686 | -2.15(-6.84%) |
Jul 08, 2008 | 30.26 | 31.64 | 29.82 | 31.41 | 684,928 | +1.27(+4.21%) |
Jul 07, 2008 | 29.70 | 30.77 | 29.22 | 30.14 | 558,802 | +0.78(+2.66%) |
Jul 04, 2008 | 29.85 | 30.21 | 29.01 | 29.36 | 424,969 | +0.00(+0.00%) |
Jul 03, 2008 | 29.85 | 30.21 | 29.01 | 29.36 | 424,969 | -0.51(-1.71%) |
Jul 02, 2008 | 30.40 | 31.08 | 29.78 | 29.87 | 655,694 | -0.41(-1.35%) |
Jul 01, 2008 | 30.41 | 30.73 | 29.00 | 30.28 | 845,808 | -0.59(-1.91%) |
Jun 30, 2008 | 30.64 | 31.78 | 29.97 | 30.87 | 902,365 | +0.51(+1.68%) |
Jun 27, 2008 | 28.83 | 30.74 | 27.71 | 30.36 | 1,032,474 | +1.69(+5.89%) |
Jun 26, 2008 | 29.08 | 29.19 | 27.92 | 28.67 | 586,581 | -0.77(-2.62%) |
Jun 25, 2008 | 29.18 | 30.92 | 28.99 | 29.44 | 801,012 | +0.45(+1.55%) |
Jun 24, 2008 | 30.16 | 30.40 | 28.99 | 28.99 | 731,088 | -1.27(-4.20%) |
Jun 23, 2008 | 29.39 | 30.75 | 29.15 | 30.26 | 899,326 | +0.95(+3.24%) |
Jun 20, 2008 | 27.80 | 29.41 | 27.42 | 29.31 | 1,691,101 | +1.49(+5.36%) |
Jun 19, 2008 | 26.43 | 28.09 | 26.43 | 27.82 | 944,814 | +0.55(+2.02%) |
Jun 18, 2008 | 27.70 | 27.87 | 26.80 | 27.27 | 632,771 | -0.43(-1.55%) |
Jun 17, 2008 | 28.48 | 28.48 | 27.41 | 27.70 | 875,403 | -0.36(-1.28%) |
Jun 16, 2008 | 27.71 | 28.63 | 27.49 | 28.06 | 760,562 | +0.42(+1.52%) |
Jun 13, 2008 | 27.05 | 28.22 | 26.76 | 27.64 | 721,775 | +1.00(+3.75%) |
Jun 12, 2008 | 26.06 | 27.25 | 26.06 | 26.64 | 1,210,458 | +0.37(+1.41%) |
Jun 11, 2008 | 26.75 | 26.75 | 25.79 | 26.27 | 430,892 | -0.37(-1.39%) |
Jun 10, 2008 | 26.08 | 26.66 | 25.60 | 26.64 | 655,085 | +0.53(+2.03%) |
Jun 09, 2008 | 26.04 | 26.60 | 25.53 | 26.11 | 870,493 | +0.16(+0.62%) |
Jun 06, 2008 | 27.00 | 27.69 | 25.81 | 25.95 | 1,047,646 | -3.33(-11.37%) |
Jun 05, 2008 | 29.89 | 30.60 | 29.00 | 29.28 | 673,860 | -0.58(-1.94%) |
Jun 04, 2008 | 29.39 | 30.50 | 29.34 | 29.86 | 787,755 | +0.55(+1.88%) |
Jun 03, 2008 | 29.31 | 29.99 | 28.67 | 29.31 | 618,854 | +0.09(+0.31%) |
Jun 02, 2008 | 28.79 | 29.36 | 27.29 | 29.22 | 695,230 | +0.53(+1.85%) |
May 30, 2008 | 28.66 | 29.21 | 27.75 | 28.69 | 719,610 | +0.63(+2.25%) |
May 29, 2008 | 28.94 | 29.63 | 27.90 | 28.06 | 2,846,011 | +1.56(+5.89%) |
May 28, 2008 | 25.48 | 26.67 | 25.48 | 26.50 | 1,407,894 | +1.07(+4.21%) |
May 27, 2008 | 24.22 | 25.69 | 24.21 | 25.43 | 809,060 | +1.08(+4.44%) |
May 26, 2008 | 23.43 | 24.36 | 22.98 | 24.35 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.43 | 24.36 | 22.98 | 24.35 | 324,376 | +0.64(+2.70%) |
May 22, 2008 | 23.38 | 24.28 | 22.99 | 23.71 | 279,702 | +0.31(+1.32%) |
May 21, 2008 | 23.93 | 24.57 | 23.23 | 23.40 | 490,542 | -0.51(-2.13%) |
May 20, 2008 | 23.82 | 24.06 | 23.02 | 23.91 | 348,736 | +0.18(+0.76%) |
May 19, 2008 | 24.06 | 24.59 | 23.66 | 23.73 | 398,075 | -0.33(-1.37%) |
May 16, 2008 | 24.00 | 24.14 | 23.33 | 24.06 | 327,854 | +0.07(+0.29%) |
May 15, 2008 | 23.09 | 24.10 | 23.03 | 23.99 | 456,991 | +0.74(+3.18%) |
May 14, 2008 | 23.10 | 23.31 | 22.75 | 23.25 | 337,811 | +0.13(+0.56%) |
May 13, 2008 | 22.96 | 23.29 | 22.42 | 23.12 | 375,443 | +0.16(+0.70%) |
May 12, 2008 | 21.79 | 23.30 | 21.65 | 22.96 | 503,682 | +1.26(+5.81%) |
May 09, 2008 | 21.10 | 22.02 | 21.10 | 21.70 | 96,528 | +0.48(+2.26%) |
May 08, 2008 | 21.29 | 21.39 | 20.33 | 21.22 | 308,422 | -0.11(-0.52%) |
May 07, 2008 | 21.64 | 22.75 | 21.19 | 21.33 | 272,176 | -0.37(-1.71%) |
May 06, 2008 | 21.61 | 22.00 | 21.20 | 21.70 | 166,278 | -0.15(-0.69%) |
May 05, 2008 | 22.32 | 22.33 | 21.47 | 21.85 | 377,171 | -0.46(-2.06%) |
May 02, 2008 | 22.98 | 23.38 | 22.23 | 22.31 | 540,482 | -0.53(-2.32%) |