Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 28.13 | 28.66 | 27.70 | 28.15 | 717,330 | -0.05(-0.19%) |
Jul 30, 2008 | 28.09 | 28.38 | 27.78 | 28.20 | 351,886 | +0.13(+0.46%) |
Jul 29, 2008 | 28.07 | 28.45 | 27.78 | 28.07 | 491,487 | +0.27(+0.96%) |
Jul 28, 2008 | 28.13 | 28.32 | 27.78 | 27.81 | 324,465 | -0.32(-1.14%) |
Jul 25, 2008 | 28.09 | 28.35 | 27.69 | 28.13 | 191,939 | +0.01(+0.03%) |
Jul 24, 2008 | 28.29 | 28.42 | 28.07 | 28.12 | 496,270 | -0.14(-0.48%) |
Jul 23, 2008 | 27.70 | 28.38 | 27.65 | 28.26 | 667,269 | +0.56(+2.01%) |
Jul 22, 2008 | 27.02 | 27.82 | 26.92 | 27.70 | 317,395 | +0.37(+1.36%) |
Jul 21, 2008 | 27.87 | 27.87 | 27.10 | 27.33 | 392,851 | -0.51(-1.83%) |
Jul 18, 2008 | 27.91 | 27.91 | 27.53 | 27.84 | 253,080 | -0.05(-0.16%) |
Jul 17, 2008 | 27.60 | 28.09 | 27.04 | 27.88 | 1,239,475 | +0.37(+1.33%) |
Jul 16, 2008 | 26.94 | 27.53 | 26.31 | 27.52 | 290,817 | +0.50(+1.86%) |
Jul 15, 2008 | 26.94 | 27.30 | 26.15 | 27.02 | 761,237 | -0.11(-0.42%) |
Jul 14, 2008 | 27.71 | 27.71 | 26.99 | 27.13 | 560,186 | -0.34(-1.25%) |
Jul 11, 2008 | 27.41 | 27.78 | 26.80 | 27.47 | 510,256 | -0.10(-0.36%) |
Jul 10, 2008 | 27.73 | 27.79 | 27.30 | 27.57 | 337,531 | -0.10(-0.36%) |
Jul 09, 2008 | 27.71 | 27.81 | 27.30 | 27.67 | 382,484 | -0.04(-0.14%) |
Jul 08, 2008 | 27.40 | 27.75 | 27.02 | 27.71 | 398,795 | +0.24(+0.86%) |
Jul 07, 2008 | 27.71 | 27.97 | 27.17 | 27.47 | 232,420 | -0.26(-0.93%) |
Jul 04, 2008 | 27.32 | 27.84 | 27.02 | 27.73 | 365,949 | +0.00(+0.00%) |
Jul 03, 2008 | 27.32 | 27.84 | 27.02 | 27.73 | 365,949 | +0.42(+1.53%) |
Jul 02, 2008 | 27.27 | 27.44 | 27.19 | 27.31 | 591,066 | +0.00(+0.00%) |
Jul 01, 2008 | 26.78 | 27.40 | 26.78 | 27.31 | 1,189,221 | +0.23(+0.84%) |
Jun 30, 2008 | 27.49 | 27.49 | 26.98 | 27.08 | 736,543 | -0.49(-1.77%) |
Jun 27, 2008 | 27.43 | 27.68 | 27.40 | 27.57 | 542,496 | +0.09(+0.33%) |
Jun 26, 2008 | 27.84 | 27.84 | 27.38 | 27.48 | 532,258 | -0.43(-1.55%) |
Jun 25, 2008 | 27.69 | 28.13 | 27.69 | 27.91 | 417,011 | +0.21(+0.77%) |
Jun 24, 2008 | 27.73 | 27.80 | 27.20 | 27.70 | 758,899 | -0.08(-0.27%) |
Jun 23, 2008 | 28.14 | 28.19 | 27.67 | 27.78 | 340,553 | -0.32(-1.14%) |
Jun 20, 2008 | 28.74 | 28.74 | 27.75 | 28.10 | 1,284,845 | -0.63(-2.20%) |
Jun 19, 2008 | 28.95 | 28.99 | 28.55 | 28.73 | 905,139 | -0.24(-0.84%) |
Jun 18, 2008 | 29.47 | 29.63 | 28.94 | 28.97 | 940,893 | -0.56(-1.91%) |
Jun 17, 2008 | 30.15 | 30.32 | 29.46 | 29.53 | 641,268 | -0.62(-2.07%) |
Jun 16, 2008 | 29.77 | 30.27 | 29.73 | 30.16 | 332,773 | +0.21(+0.71%) |
Jun 13, 2008 | 29.70 | 30.01 | 29.60 | 29.95 | 331,934 | +0.35(+1.18%) |
Jun 12, 2008 | 29.88 | 30.11 | 29.47 | 29.60 | 462,988 | -0.21(-0.71%) |
Jun 11, 2008 | 30.08 | 30.25 | 29.78 | 29.81 | 534,591 | -0.37(-1.24%) |
Jun 10, 2008 | 30.06 | 30.29 | 29.84 | 30.18 | 374,491 | +0.05(+0.18%) |
Jun 09, 2008 | 29.85 | 30.16 | 29.84 | 30.13 | 349,042 | +0.28(+0.94%) |
Jun 06, 2008 | 30.10 | 30.27 | 29.82 | 29.85 | 586,611 | -0.54(-1.78%) |
Jun 05, 2008 | 30.25 | 30.39 | 29.92 | 30.39 | 597,845 | +0.14(+0.48%) |
Jun 04, 2008 | 30.04 | 30.28 | 29.88 | 30.24 | 464,383 | +0.21(+0.71%) |
Jun 03, 2008 | 30.03 | 30.11 | 29.91 | 30.03 | 548,675 | +0.00(+0.00%) |
Jun 02, 2008 | 29.93 | 30.03 | 29.91 | 30.03 | 497,026 | -0.01(-0.03%) |
May 30, 2008 | 29.92 | 30.05 | 29.92 | 30.04 | 802,506 | +0.12(+0.41%) |
May 29, 2008 | 29.93 | 29.95 | 29.69 | 29.92 | 628,293 | +0.05(+0.15%) |
May 28, 2008 | 29.88 | 29.94 | 29.68 | 29.87 | 674,213 | +0.08(+0.26%) |
May 27, 2008 | 29.69 | 29.91 | 29.65 | 29.79 | 1,295,146 | +0.05(+0.15%) |
May 26, 2008 | 29.76 | 29.93 | 29.63 | 29.75 | 0 | +0.00(+0.00%) |
May 23, 2008 | 29.76 | 29.93 | 29.63 | 29.75 | 439,795 | -0.16(-0.53%) |
May 22, 2008 | 29.74 | 30.06 | 29.71 | 29.91 | 323,346 | +0.17(+0.56%) |
May 21, 2008 | 29.85 | 30.15 | 29.69 | 29.74 | 1,102,853 | -0.30(-1.01%) |
May 20, 2008 | 30.52 | 30.64 | 29.91 | 30.04 | 1,355,041 | -0.62(-2.04%) |
May 19, 2008 | 30.56 | 30.67 | 30.55 | 30.67 | 531,212 | +0.06(+0.20%) |
May 16, 2008 | 30.64 | 30.66 | 30.55 | 30.61 | 589,575 | -0.02(-0.07%) |
May 15, 2008 | 30.49 | 30.71 | 30.45 | 30.63 | 413,640 | +0.15(+0.50%) |
May 14, 2008 | 30.66 | 30.68 | 30.45 | 30.48 | 498,318 | -0.06(-0.20%) |
May 13, 2008 | 30.59 | 30.66 | 30.49 | 30.54 | 385,157 | -0.10(-0.32%) |
May 12, 2008 | 30.55 | 30.79 | 30.54 | 30.64 | 313,477 | +0.07(+0.22%) |
May 09, 2008 | 30.52 | 30.73 | 30.45 | 30.57 | 184,058 | -0.11(-0.35%) |
May 08, 2008 | 30.55 | 30.68 | 30.40 | 30.68 | 370,696 | +0.30(+0.98%) |
May 07, 2008 | 30.49 | 30.63 | 30.36 | 30.38 | 601,903 | -0.14(-0.47%) |
May 06, 2008 | 30.33 | 30.57 | 30.27 | 30.52 | 510,184 | +0.08(+0.27%) |
May 05, 2008 | 30.51 | 30.73 | 30.20 | 30.44 | 676,236 | -0.05(-0.15%) |
May 02, 2008 | 30.46 | 30.49 | 30.24 | 30.49 | 959,252 | +0.16(+0.53%) |