Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 25.78 | 26.11 | 25.66 | 25.92 | 231,984 | -0.25(-0.96%) |
Jul 30, 2008 | 26.00 | 26.20 | 26.00 | 26.18 | 239,049 | +0.11(+0.44%) |
Jul 29, 2008 | 26.06 | 26.24 | 25.89 | 26.06 | 673,499 | +0.08(+0.31%) |
Jul 28, 2008 | 26.12 | 26.63 | 25.92 | 25.98 | 487,321 | -0.29(-1.11%) |
Jul 25, 2008 | 26.18 | 26.54 | 26.00 | 26.27 | 269,803 | +0.33(+1.28%) |
Jul 24, 2008 | 26.65 | 26.65 | 25.88 | 25.94 | 144,691 | -0.40(-1.51%) |
Jul 23, 2008 | 26.27 | 26.48 | 25.91 | 26.34 | 226,130 | +0.28(+1.09%) |
Jul 22, 2008 | 25.91 | 26.13 | 25.64 | 26.05 | 327,480 | -0.05(-0.19%) |
Jul 21, 2008 | 25.58 | 26.17 | 25.10 | 26.10 | 82,796 | +0.75(+2.94%) |
Jul 18, 2008 | 25.51 | 25.51 | 25.07 | 25.36 | 187,574 | -0.22(-0.86%) |
Jul 17, 2008 | 25.02 | 25.75 | 24.68 | 25.58 | 216,898 | +0.84(+3.41%) |
Jul 16, 2008 | 24.25 | 25.06 | 24.24 | 24.73 | 159,694 | -0.28(-1.13%) |
Jul 15, 2008 | 24.77 | 25.12 | 24.58 | 25.02 | 618,983 | +0.32(+1.28%) |
Jul 14, 2008 | 24.25 | 24.92 | 23.52 | 24.70 | 244,452 | +0.36(+1.50%) |
Jul 11, 2008 | 24.55 | 24.85 | 23.98 | 24.34 | 283,905 | -0.18(-0.73%) |
Jul 10, 2008 | 24.53 | 25.06 | 24.02 | 24.51 | 236,520 | -0.18(-0.72%) |
Jul 09, 2008 | 24.64 | 25.30 | 24.31 | 24.69 | 291,796 | +0.42(+1.74%) |
Jul 08, 2008 | 23.53 | 24.89 | 23.18 | 24.27 | 352,147 | +0.75(+3.17%) |
Jul 07, 2008 | 23.89 | 24.25 | 23.20 | 23.53 | 444,286 | -1.00(-4.10%) |
Jul 04, 2008 | 24.41 | 24.96 | 23.77 | 24.53 | 100,019 | +0.00(+0.00%) |
Jul 03, 2008 | 24.41 | 24.96 | 23.77 | 24.53 | 100,019 | +0.07(+0.30%) |
Jul 02, 2008 | 24.42 | 24.87 | 24.11 | 24.46 | 243,890 | -0.23(-0.95%) |
Jul 01, 2008 | 24.80 | 25.30 | 24.49 | 24.69 | 303,312 | -0.61(-2.40%) |
Jun 30, 2008 | 25.12 | 25.55 | 24.54 | 25.30 | 321,471 | -0.26(-1.01%) |
Jun 27, 2008 | 25.79 | 27.10 | 25.49 | 25.56 | 915,171 | -0.33(-1.28%) |
Jun 26, 2008 | 25.93 | 26.33 | 25.57 | 25.89 | 148,461 | -0.18(-0.68%) |
Jun 25, 2008 | 26.18 | 26.67 | 25.41 | 26.07 | 286,308 | +0.06(+0.22%) |
Jun 24, 2008 | 26.48 | 26.65 | 25.74 | 26.01 | 246,914 | -0.73(-2.73%) |
Jun 23, 2008 | 27.88 | 27.88 | 26.74 | 26.74 | 183,281 | -1.22(-4.35%) |
Jun 20, 2008 | 28.10 | 28.10 | 27.15 | 27.96 | 384,822 | -0.19(-0.66%) |
Jun 19, 2008 | 28.12 | 28.68 | 27.80 | 28.14 | 139,583 | -0.09(-0.32%) |
Jun 18, 2008 | 28.62 | 29.16 | 27.99 | 28.23 | 247,477 | -0.43(-1.50%) |
Jun 17, 2008 | 28.92 | 29.52 | 28.62 | 28.66 | 102,144 | -0.09(-0.31%) |
Jun 16, 2008 | 28.85 | 29.44 | 28.49 | 28.75 | 226,511 | -0.11(-0.39%) |
Jun 13, 2008 | 28.19 | 28.92 | 27.96 | 28.87 | 128,575 | +0.65(+2.30%) |
Jun 12, 2008 | 28.84 | 29.08 | 28.08 | 28.22 | 143,920 | -0.62(-2.16%) |
Jun 11, 2008 | 28.70 | 29.19 | 28.53 | 28.84 | 88,376 | +0.27(+0.94%) |
Jun 10, 2008 | 28.60 | 29.57 | 28.36 | 28.57 | 205,074 | -0.61(-2.08%) |
Jun 09, 2008 | 29.46 | 29.59 | 28.70 | 29.18 | 200,575 | +0.11(+0.36%) |
Jun 06, 2008 | 29.32 | 29.63 | 28.87 | 29.08 | 146,775 | -0.20(-0.69%) |
Jun 05, 2008 | 29.51 | 29.89 | 29.01 | 29.28 | 156,388 | -0.14(-0.47%) |
Jun 04, 2008 | 29.03 | 29.63 | 29.03 | 29.42 | 163,621 | +0.19(+0.67%) |
Jun 03, 2008 | 29.83 | 29.84 | 29.17 | 29.22 | 205,022 | -0.68(-2.28%) |
Jun 02, 2008 | 29.75 | 30.45 | 29.55 | 29.90 | 207,882 | -0.36(-1.18%) |
May 30, 2008 | 30.41 | 31.02 | 29.53 | 30.26 | 366,230 | -0.37(-1.22%) |
May 29, 2008 | 30.18 | 30.79 | 30.10 | 30.63 | 249,813 | +0.06(+0.21%) |
May 28, 2008 | 31.04 | 31.04 | 30.11 | 30.57 | 285,151 | -0.30(-0.97%) |
May 27, 2008 | 31.01 | 31.01 | 30.29 | 30.87 | 101,563 | +0.07(+0.24%) |
May 26, 2008 | 30.60 | 31.05 | 30.05 | 30.79 | 386,006 | +0.00(+0.00%) |
May 23, 2008 | 30.60 | 31.05 | 30.05 | 30.79 | 386,006 | -0.02(-0.05%) |
May 22, 2008 | 29.67 | 30.98 | 29.39 | 30.81 | 362,138 | +1.26(+4.28%) |
May 21, 2008 | 28.48 | 29.76 | 28.46 | 29.55 | 476,071 | +1.46(+5.19%) |
May 20, 2008 | 28.67 | 28.67 | 27.85 | 28.09 | 263,297 | -0.80(-2.78%) |
May 19, 2008 | 28.19 | 29.54 | 28.19 | 28.89 | 618,411 | +1.54(+5.63%) |
May 16, 2008 | 27.53 | 27.53 | 26.99 | 27.35 | 199,421 | +0.00(+0.00%) |
May 15, 2008 | 26.74 | 27.82 | 26.74 | 27.35 | 372,464 | +0.50(+1.87%) |
May 14, 2008 | 25.30 | 27.35 | 25.30 | 26.85 | 577,953 | +1.35(+5.28%) |
May 13, 2008 | 25.27 | 25.57 | 24.72 | 25.50 | 809,764 | -0.06(-0.22%) |
May 12, 2008 | 25.09 | 25.88 | 24.49 | 25.56 | 133,211 | +0.75(+3.04%) |
May 09, 2008 | 25.01 | 25.10 | 24.78 | 24.81 | 756,829 | -0.40(-1.58%) |
May 08, 2008 | 25.48 | 25.48 | 25.00 | 25.20 | 343,118 | -0.07(-0.29%) |
May 07, 2008 | 25.43 | 25.90 | 25.20 | 25.28 | 82,947 | -0.47(-1.83%) |
May 06, 2008 | 25.06 | 26.00 | 25.03 | 25.75 | 66,106 | +0.55(+2.19%) |
May 05, 2008 | 25.81 | 25.81 | 25.14 | 25.19 | 226,652 | -0.54(-2.11%) |
May 02, 2008 | 25.64 | 26.06 | 25.53 | 25.74 | 187,083 | -0.02(-0.09%) |