Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 27.16 | 27.53 | 27.16 | 27.23 | 78,471 | -0.44(-1.58%) |
Jul 30, 2008 | 27.48 | 27.67 | 27.36 | 27.67 | 637,600 | +0.44(+1.61%) |
Jul 29, 2008 | 27.23 | 27.23 | 26.60 | 27.23 | 60,105 | +0.76(+2.88%) |
Jul 28, 2008 | 26.79 | 26.91 | 26.47 | 26.47 | 33,442 | -0.36(-1.33%) |
Jul 25, 2008 | 26.72 | 26.89 | 26.57 | 26.83 | 73,009 | +0.36(+1.34%) |
Jul 24, 2008 | 27.06 | 27.06 | 26.46 | 26.47 | 145,003 | -0.45(-1.67%) |
Jul 23, 2008 | 26.79 | 27.06 | 26.74 | 26.92 | 85,756 | +0.36(+1.36%) |
Jul 22, 2008 | 26.38 | 26.56 | 26.12 | 26.56 | 78,207 | +0.01(+0.02%) |
Jul 21, 2008 | 26.52 | 26.72 | 26.40 | 26.55 | 76,534 | +0.25(+0.94%) |
Jul 18, 2008 | 26.38 | 26.38 | 26.15 | 26.31 | 51,946 | -0.07(-0.27%) |
Jul 17, 2008 | 26.35 | 26.46 | 26.14 | 26.38 | 54,308 | +0.41(+1.59%) |
Jul 16, 2008 | 25.33 | 25.97 | 25.25 | 25.97 | 34,021 | +0.66(+2.61%) |
Jul 15, 2008 | 25.36 | 25.67 | 24.94 | 25.31 | 85,268 | -0.32(-1.25%) |
Jul 14, 2008 | 26.09 | 26.09 | 25.60 | 25.63 | 29,471 | -0.18(-0.68%) |
Jul 11, 2008 | 25.90 | 25.91 | 25.49 | 25.80 | 35,236 | -0.07(-0.28%) |
Jul 10, 2008 | 25.71 | 25.97 | 25.57 | 25.87 | 116,908 | +0.61(+2.41%) |
Jul 09, 2008 | 25.73 | 25.99 | 25.26 | 25.26 | 68,305 | -0.52(-2.02%) |
Jul 08, 2008 | 25.46 | 25.79 | 25.21 | 25.78 | 121,283 | +0.38(+1.50%) |
Jul 07, 2008 | 25.99 | 25.99 | 25.24 | 25.40 | 153,996 | -0.20(-0.76%) |
Jul 04, 2008 | 25.80 | 25.84 | 25.44 | 25.60 | 58,460 | +0.00(+0.00%) |
Jul 03, 2008 | 25.80 | 25.84 | 25.44 | 25.60 | 58,460 | +0.16(+0.65%) |
Jul 02, 2008 | 26.27 | 26.27 | 25.36 | 25.43 | 201,394 | -0.78(-2.99%) |
Jul 01, 2008 | 26.19 | 26.86 | 25.80 | 26.22 | 1,428,645 | -0.57(-2.11%) |
Jun 30, 2008 | 26.90 | 26.90 | 26.73 | 26.78 | 72,628 | +0.12(+0.46%) |
Jun 27, 2008 | 26.63 | 26.87 | 26.50 | 26.66 | 53,332 | -0.03(-0.10%) |
Jun 26, 2008 | 26.92 | 27.61 | 26.68 | 26.69 | 113,493 | -0.77(-2.81%) |
Jun 25, 2008 | 27.14 | 27.74 | 27.14 | 27.46 | 64,598 | +0.44(+1.62%) |
Jun 24, 2008 | 26.92 | 27.39 | 26.79 | 27.02 | 87,196 | -0.23(-0.85%) |
Jun 23, 2008 | 27.22 | 27.37 | 27.15 | 27.25 | 54,817 | +0.05(+0.17%) |
Jun 20, 2008 | 27.52 | 27.53 | 27.13 | 27.21 | 86,528 | -0.61(-2.19%) |
Jun 19, 2008 | 27.83 | 27.90 | 27.67 | 27.81 | 57,575 | -0.10(-0.35%) |
Jun 18, 2008 | 28.07 | 28.07 | 27.79 | 27.91 | 61,244 | -0.26(-0.91%) |
Jun 17, 2008 | 28.22 | 28.33 | 28.12 | 28.17 | 49,832 | +0.22(+0.77%) |
Jun 16, 2008 | 27.90 | 28.13 | 27.90 | 27.95 | 304,147 | +0.06(+0.20%) |
Jun 13, 2008 | 27.75 | 27.93 | 27.60 | 27.90 | 35,771 | +0.24(+0.88%) |
Jun 12, 2008 | 27.69 | 27.96 | 27.54 | 27.65 | 62,133 | +0.09(+0.33%) |
Jun 11, 2008 | 27.96 | 27.96 | 27.54 | 27.56 | 70,347 | -0.31(-1.13%) |
Jun 10, 2008 | 27.86 | 28.13 | 27.82 | 27.88 | 81,681 | -0.56(-1.96%) |
Jun 09, 2008 | 28.54 | 28.56 | 28.21 | 28.43 | 63,154 | +0.17(+0.60%) |
Jun 06, 2008 | 28.79 | 28.82 | 28.22 | 28.26 | 64,678 | -0.90(-3.07%) |
Jun 05, 2008 | 28.78 | 29.16 | 28.78 | 29.16 | 56,772 | +0.62(+2.17%) |
Jun 04, 2008 | 28.64 | 28.70 | 28.36 | 28.54 | 261,814 | -0.16(-0.56%) |
Jun 03, 2008 | 29.02 | 29.02 | 28.52 | 28.70 | 92,771 | -0.26(-0.89%) |
Jun 02, 2008 | 29.26 | 29.26 | 28.80 | 28.96 | 110,681 | -0.22(-0.74%) |
May 30, 2008 | 29.34 | 29.37 | 29.14 | 29.17 | 153,177 | -0.09(-0.30%) |
May 29, 2008 | 29.21 | 29.44 | 29.17 | 29.26 | 111,321 | -0.09(-0.32%) |
May 28, 2008 | 29.05 | 29.36 | 28.93 | 29.36 | 114,295 | +0.20(+0.69%) |
May 27, 2008 | 29.08 | 29.18 | 28.91 | 29.15 | 59,165 | +0.13(+0.44%) |
May 26, 2008 | 29.24 | 29.24 | 28.87 | 29.03 | 0 | +0.00(+0.00%) |
May 23, 2008 | 29.24 | 29.24 | 28.87 | 29.03 | 83,127 | -0.41(-1.38%) |
May 22, 2008 | 29.51 | 29.57 | 29.33 | 29.43 | 114,219 | +0.12(+0.40%) |
May 21, 2008 | 29.81 | 29.81 | 29.27 | 29.31 | 98,021 | -0.19(-0.63%) |
May 20, 2008 | 29.60 | 29.60 | 29.20 | 29.50 | 115,209 | -0.46(-1.53%) |
May 19, 2008 | 30.26 | 30.28 | 29.90 | 29.96 | 85,319 | +0.06(+0.19%) |
May 16, 2008 | 29.70 | 29.93 | 29.54 | 29.90 | 87,425 | +0.38(+1.29%) |
May 15, 2008 | 29.19 | 29.52 | 29.14 | 29.52 | 93,796 | +0.62(+2.16%) |
May 14, 2008 | 29.04 | 29.18 | 28.86 | 28.90 | 46,453 | -0.05(-0.18%) |
May 13, 2008 | 28.97 | 29.04 | 28.78 | 28.95 | 47,181 | +0.16(+0.57%) |
May 12, 2008 | 28.61 | 28.78 | 28.44 | 28.78 | 62,308 | +0.26(+0.92%) |
May 09, 2008 | 28.44 | 28.55 | 28.38 | 28.52 | 33,900 | -0.14(-0.50%) |
May 08, 2008 | 28.59 | 28.74 | 28.54 | 28.66 | 61,807 | +0.14(+0.51%) |
May 07, 2008 | 29.21 | 29.21 | 28.45 | 28.52 | 94,603 | -0.63(-2.16%) |
May 06, 2008 | 28.84 | 29.19 | 28.75 | 29.15 | 42,357 | +0.23(+0.78%) |
May 05, 2008 | 28.85 | 28.93 | 28.75 | 28.92 | 80,610 | +0.03(+0.11%) |
May 02, 2008 | 29.06 | 29.06 | 28.85 | 28.89 | 232,071 | -0.06(-0.21%) |