Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 29.42 | 30.20 | 28.66 | 28.91 | 582,959 | -0.62(-2.09%) |
Jul 30, 2008 | 28.99 | 30.01 | 28.71 | 29.53 | 857,963 | +0.82(+2.87%) |
Jul 29, 2008 | 28.71 | 29.25 | 28.08 | 28.71 | 579,380 | +0.30(+1.04%) |
Jul 28, 2008 | 29.02 | 29.09 | 28.23 | 28.41 | 631,279 | -0.59(-2.04%) |
Jul 25, 2008 | 27.99 | 29.32 | 27.91 | 29.00 | 748,825 | +0.99(+3.55%) |
Jul 24, 2008 | 28.94 | 28.94 | 27.30 | 28.01 | 1,071,173 | -1.09(-3.76%) |
Jul 23, 2008 | 30.22 | 30.48 | 28.82 | 29.10 | 755,504 | -1.03(-3.42%) |
Jul 22, 2008 | 28.98 | 30.22 | 28.67 | 30.13 | 1,013,836 | +0.95(+3.25%) |
Jul 21, 2008 | 29.90 | 30.25 | 27.90 | 29.18 | 770,014 | -0.39(-1.33%) |
Jul 18, 2008 | 29.08 | 29.77 | 28.79 | 29.58 | 599,633 | +0.54(+1.85%) |
Jul 17, 2008 | 30.03 | 30.67 | 28.71 | 29.04 | 1,127,297 | -0.78(-2.61%) |
Jul 16, 2008 | 29.01 | 30.20 | 28.86 | 29.82 | 620,369 | +0.62(+2.12%) |
Jul 15, 2008 | 30.50 | 30.50 | 28.84 | 29.20 | 1,354,709 | -1.41(-4.59%) |
Jul 14, 2008 | 28.96 | 30.97 | 28.49 | 30.61 | 1,373,644 | +1.79(+6.22%) |
Jul 11, 2008 | 29.02 | 29.38 | 27.82 | 28.82 | 820,441 | -0.42(-1.44%) |
Jul 10, 2008 | 28.66 | 29.34 | 28.13 | 29.24 | 523,974 | +0.66(+2.32%) |
Jul 09, 2008 | 28.76 | 29.71 | 28.43 | 28.57 | 520,155 | -0.13(-0.44%) |
Jul 08, 2008 | 29.09 | 29.15 | 27.70 | 28.70 | 1,122,645 | -0.47(-1.60%) |
Jul 07, 2008 | 28.51 | 29.60 | 28.28 | 29.16 | 994,099 | +0.96(+3.40%) |
Jul 04, 2008 | 28.65 | 29.11 | 27.18 | 28.21 | 794,487 | +0.00(+0.00%) |
Jul 03, 2008 | 28.65 | 29.11 | 27.18 | 28.21 | 794,487 | -0.67(-2.33%) |
Jul 02, 2008 | 30.00 | 30.00 | 28.31 | 28.88 | 1,009,993 | -0.75(-2.54%) |
Jul 01, 2008 | 30.90 | 30.90 | 29.12 | 29.63 | 1,117,513 | -1.03(-3.36%) |
Jun 30, 2008 | 31.19 | 31.37 | 30.47 | 30.66 | 1,223,209 | +1.08(+3.66%) |
Jun 27, 2008 | 30.02 | 30.21 | 28.75 | 29.58 | 1,903,900 | -0.54(-1.78%) |
Jun 26, 2008 | 30.16 | 30.70 | 29.25 | 30.11 | 1,074,969 | -0.36(-1.18%) |
Jun 25, 2008 | 31.56 | 31.56 | 29.84 | 30.47 | 1,632,435 | -0.74(-2.38%) |
Jun 24, 2008 | 31.76 | 32.17 | 30.83 | 31.22 | 905,415 | -0.72(-2.24%) |
Jun 23, 2008 | 32.15 | 32.64 | 31.53 | 31.93 | 1,233,742 | -0.03(-0.08%) |
Jun 20, 2008 | 33.30 | 33.30 | 31.44 | 31.96 | 1,056,356 | -1.31(-3.93%) |
Jun 19, 2008 | 33.26 | 33.78 | 32.63 | 33.27 | 1,041,623 | +0.15(+0.46%) |
Jun 18, 2008 | 32.21 | 33.43 | 32.21 | 33.12 | 1,539,886 | +1.11(+3.47%) |
Jun 17, 2008 | 32.26 | 32.34 | 31.75 | 32.00 | 1,058,498 | +0.02(+0.06%) |
Jun 16, 2008 | 32.17 | 32.67 | 31.31 | 31.99 | 1,246,339 | +0.23(+0.73%) |
Jun 13, 2008 | 31.84 | 32.94 | 30.91 | 31.75 | 1,891,125 | -0.21(-0.64%) |
Jun 12, 2008 | 28.89 | 32.39 | 28.89 | 31.96 | 4,791,301 | +4.28(+15.47%) |
Jun 11, 2008 | 27.85 | 28.00 | 27.14 | 27.68 | 632,202 | -0.07(-0.26%) |
Jun 10, 2008 | 28.01 | 28.21 | 26.92 | 27.75 | 904,757 | +0.15(+0.55%) |
Jun 09, 2008 | 28.22 | 28.87 | 27.21 | 27.60 | 1,000,681 | -0.68(-2.41%) |
Jun 06, 2008 | 28.77 | 29.58 | 28.15 | 28.28 | 601,055 | -0.74(-2.56%) |
Jun 05, 2008 | 28.07 | 29.16 | 28.07 | 29.02 | 644,549 | +0.87(+3.09%) |
Jun 04, 2008 | 29.28 | 29.38 | 27.82 | 28.15 | 1,276,227 | -1.16(-3.94%) |
Jun 03, 2008 | 28.56 | 29.47 | 27.79 | 29.31 | 1,206,793 | +0.91(+3.22%) |
Jun 02, 2008 | 27.90 | 28.56 | 27.51 | 28.39 | 825,306 | +0.44(+1.57%) |
May 30, 2008 | 27.77 | 28.06 | 27.46 | 27.96 | 668,303 | +0.27(+0.97%) |
May 29, 2008 | 27.74 | 28.06 | 26.90 | 27.69 | 751,175 | -0.08(-0.29%) |
May 28, 2008 | 26.85 | 27.79 | 26.85 | 27.77 | 1,091,889 | +0.96(+3.57%) |
May 27, 2008 | 26.47 | 26.96 | 26.28 | 26.81 | 1,186,194 | +0.21(+0.81%) |
May 26, 2008 | 26.56 | 26.74 | 25.71 | 26.59 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.56 | 26.74 | 25.71 | 26.59 | 1,221,725 | +0.05(+0.20%) |
May 22, 2008 | 26.73 | 27.04 | 26.07 | 26.54 | 6,844,968 | -0.50(-1.86%) |
May 21, 2008 | 28.56 | 28.56 | 26.42 | 27.04 | 3,406,660 | -2.47(-8.38%) |
May 20, 2008 | 30.32 | 30.32 | 28.99 | 29.51 | 1,463,614 | -0.56(-1.85%) |
May 19, 2008 | 26.29 | 30.44 | 25.41 | 30.07 | 3,191,119 | +3.64(+13.76%) |
May 16, 2008 | 26.15 | 26.49 | 25.71 | 26.43 | 1,230,024 | +0.46(+1.76%) |
May 15, 2008 | 25.59 | 26.17 | 25.59 | 25.98 | 453,804 | +0.35(+1.36%) |
May 14, 2008 | 26.14 | 26.26 | 25.53 | 25.63 | 545,125 | -0.37(-1.41%) |
May 13, 2008 | 24.68 | 26.10 | 24.47 | 25.99 | 1,439,864 | +1.56(+6.38%) |
May 12, 2008 | 23.86 | 24.65 | 23.75 | 24.44 | 1,278,532 | +0.57(+2.40%) |
May 09, 2008 | 23.28 | 23.95 | 23.15 | 23.86 | 249,297 | +0.51(+2.19%) |
May 08, 2008 | 23.74 | 23.96 | 23.20 | 23.35 | 478,874 | -0.43(-1.81%) |
May 07, 2008 | 23.13 | 23.91 | 23.08 | 23.78 | 1,115,635 | +0.81(+3.51%) |
May 06, 2008 | 21.93 | 23.28 | 21.80 | 22.98 | 714,136 | +1.05(+4.78%) |
May 05, 2008 | 21.78 | 22.29 | 21.74 | 21.93 | 381,329 | +0.02(+0.08%) |
May 02, 2008 | 22.15 | 22.38 | 21.77 | 21.91 | 580,893 | -0.03(-0.12%) |