Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 25.51 | 26.03 | 25.48 | 25.48 | 73,096 | -0.38(-1.49%) |
Jul 30, 2008 | 25.76 | 26.07 | 25.63 | 25.87 | 55,034 | +0.14(+0.56%) |
Jul 29, 2008 | 25.72 | 25.73 | 25.15 | 25.72 | 110,562 | +0.60(+2.40%) |
Jul 28, 2008 | 25.43 | 25.54 | 25.12 | 25.12 | 49,132 | -0.49(-1.93%) |
Jul 25, 2008 | 25.32 | 25.66 | 25.26 | 25.61 | 107,205 | +0.48(+1.93%) |
Jul 24, 2008 | 25.68 | 25.88 | 25.09 | 25.13 | 188,031 | -0.69(-2.66%) |
Jul 23, 2008 | 25.47 | 25.93 | 25.33 | 25.82 | 80,492 | +0.25(+1.00%) |
Jul 22, 2008 | 24.85 | 25.56 | 24.69 | 25.56 | 168,883 | +0.63(+2.52%) |
Jul 21, 2008 | 24.91 | 24.96 | 24.71 | 24.93 | 70,145 | +0.01(+0.04%) |
Jul 18, 2008 | 24.94 | 24.97 | 24.70 | 24.92 | 61,551 | +0.14(+0.55%) |
Jul 17, 2008 | 24.87 | 24.95 | 24.37 | 24.79 | 72,371 | +0.11(+0.44%) |
Jul 16, 2008 | 23.92 | 24.72 | 23.80 | 24.68 | 139,452 | +0.69(+2.89%) |
Jul 15, 2008 | 23.98 | 24.19 | 23.67 | 23.99 | 92,717 | -0.24(-0.99%) |
Jul 14, 2008 | 24.39 | 24.49 | 24.04 | 24.23 | 106,029 | -0.06(-0.24%) |
Jul 11, 2008 | 24.49 | 24.64 | 24.00 | 24.29 | 157,007 | -0.49(-1.97%) |
Jul 10, 2008 | 24.47 | 24.79 | 24.39 | 24.78 | 319,276 | +0.23(+0.94%) |
Jul 09, 2008 | 24.89 | 25.06 | 24.54 | 24.54 | 203,047 | -0.42(-1.67%) |
Jul 08, 2008 | 24.18 | 24.98 | 24.18 | 24.96 | 372,821 | +0.71(+2.91%) |
Jul 07, 2008 | 24.37 | 24.68 | 24.08 | 24.25 | 290,784 | -0.03(-0.11%) |
Jul 04, 2008 | 24.16 | 24.38 | 23.95 | 24.28 | 112,670 | +0.00(+0.00%) |
Jul 03, 2008 | 24.16 | 24.38 | 23.95 | 24.28 | 112,670 | +0.22(+0.90%) |
Jul 02, 2008 | 24.66 | 24.79 | 24.06 | 24.06 | 91,122 | -0.59(-2.40%) |
Jul 01, 2008 | 24.37 | 24.80 | 24.25 | 24.66 | 203,883 | +0.11(+0.46%) |
Jun 30, 2008 | 24.66 | 24.78 | 24.47 | 24.54 | 215,051 | -0.11(-0.46%) |
Jun 27, 2008 | 24.50 | 24.91 | 24.47 | 24.66 | 154,412 | -0.22(-0.87%) |
Jun 26, 2008 | 25.43 | 25.58 | 24.87 | 24.87 | 334,668 | -0.76(-2.97%) |
Jun 25, 2008 | 26.26 | 26.26 | 25.58 | 25.64 | 405,998 | -0.76(-2.88%) |
Jun 24, 2008 | 26.40 | 26.63 | 26.27 | 26.40 | 50,380 | -0.14(-0.52%) |
Jun 23, 2008 | 26.54 | 26.64 | 26.50 | 26.54 | 58,247 | +0.05(+0.21%) |
Jun 20, 2008 | 26.70 | 26.70 | 26.39 | 26.48 | 72,395 | -0.40(-1.50%) |
Jun 19, 2008 | 26.34 | 26.88 | 26.33 | 26.88 | 131,693 | +0.50(+1.90%) |
Jun 18, 2008 | 26.32 | 26.59 | 26.32 | 26.38 | 365,292 | -0.13(-0.49%) |
Jun 17, 2008 | 26.87 | 26.95 | 26.46 | 26.51 | 44,641 | -0.28(-1.05%) |
Jun 16, 2008 | 26.67 | 26.84 | 26.48 | 26.79 | 61,567 | -0.01(-0.05%) |
Jun 13, 2008 | 26.70 | 26.97 | 26.64 | 26.81 | 149,610 | +0.38(+1.42%) |
Jun 12, 2008 | 26.37 | 26.94 | 26.37 | 26.43 | 194,020 | +0.17(+0.65%) |
Jun 11, 2008 | 26.54 | 26.58 | 26.25 | 26.26 | 150,773 | -0.41(-1.53%) |
Jun 10, 2008 | 26.72 | 26.85 | 26.60 | 26.67 | 152,689 | -0.24(-0.88%) |
Jun 09, 2008 | 26.98 | 27.04 | 26.73 | 26.90 | 140,408 | -0.11(-0.40%) |
Jun 06, 2008 | 27.99 | 27.99 | 27.01 | 27.01 | 190,356 | -1.27(-4.50%) |
Jun 05, 2008 | 28.28 | 28.29 | 28.01 | 28.28 | 154,987 | +0.15(+0.55%) |
Jun 04, 2008 | 28.23 | 28.31 | 28.02 | 28.13 | 121,218 | -0.26(-0.92%) |
Jun 03, 2008 | 29.01 | 29.03 | 28.20 | 28.39 | 201,070 | -0.60(-2.06%) |
Jun 02, 2008 | 29.31 | 29.31 | 28.77 | 28.99 | 113,755 | -0.32(-1.10%) |
May 30, 2008 | 28.97 | 29.39 | 28.96 | 29.31 | 41,797 | +0.47(+1.63%) |
May 29, 2008 | 28.70 | 29.02 | 28.62 | 28.84 | 71,069 | +0.04(+0.14%) |
May 28, 2008 | 28.82 | 28.86 | 28.55 | 28.80 | 226,892 | +0.05(+0.16%) |
May 27, 2008 | 28.44 | 28.76 | 28.44 | 28.75 | 57,321 | +0.23(+0.81%) |
May 26, 2008 | 28.59 | 28.71 | 28.39 | 28.52 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.59 | 28.71 | 28.39 | 28.52 | 91,771 | -0.22(-0.76%) |
May 22, 2008 | 28.92 | 28.97 | 28.69 | 28.74 | 180,761 | -0.08(-0.27%) |
May 21, 2008 | 29.70 | 29.77 | 28.82 | 28.82 | 134,044 | -0.80(-2.69%) |
May 20, 2008 | 29.87 | 29.91 | 29.44 | 29.61 | 60,457 | -0.38(-1.27%) |
May 19, 2008 | 29.78 | 30.25 | 29.78 | 29.99 | 186,803 | +0.31(+1.04%) |
May 16, 2008 | 30.03 | 30.03 | 29.57 | 29.68 | 83,604 | -0.23(-0.77%) |
May 15, 2008 | 29.90 | 29.94 | 29.67 | 29.92 | 83,533 | +0.13(+0.44%) |
May 14, 2008 | 29.84 | 30.09 | 29.78 | 29.78 | 80,857 | +0.12(+0.41%) |
May 13, 2008 | 29.71 | 29.71 | 29.41 | 29.66 | 76,145 | +0.22(+0.75%) |
May 12, 2008 | 29.21 | 29.44 | 28.96 | 29.44 | 46,935 | +0.38(+1.31%) |
May 09, 2008 | 28.97 | 29.11 | 28.90 | 29.06 | 104,204 | -0.16(-0.56%) |
May 08, 2008 | 29.26 | 29.28 | 28.99 | 29.22 | 133,167 | +0.19(+0.67%) |
May 07, 2008 | 28.96 | 29.53 | 28.96 | 29.03 | 33,908 | -0.45(-1.52%) |
May 06, 2008 | 29.16 | 29.52 | 29.06 | 29.48 | 57,352 | +0.19(+0.66%) |
May 05, 2008 | 29.21 | 29.39 | 29.14 | 29.28 | 50,097 | -0.10(-0.34%) |
May 02, 2008 | 29.76 | 30.13 | 29.19 | 29.38 | 48,232 | +0.09(+0.31%) |