Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 29.44 | 30.22 | 28.69 | 28.94 | 582,479 | -0.62(-2.09%) |
Jul 30, 2008 | 29.02 | 30.03 | 28.73 | 29.56 | 857,256 | +0.82(+2.87%) |
Jul 29, 2008 | 28.73 | 29.27 | 28.10 | 28.73 | 578,902 | +0.30(+1.04%) |
Jul 28, 2008 | 29.05 | 29.12 | 28.26 | 28.44 | 630,758 | -0.59(-2.04%) |
Jul 25, 2008 | 28.01 | 29.34 | 27.93 | 29.03 | 748,208 | +1.00(+3.55%) |
Jul 24, 2008 | 28.96 | 28.96 | 27.32 | 28.03 | 1,070,290 | -1.09(-3.76%) |
Jul 23, 2008 | 30.25 | 30.51 | 28.84 | 29.13 | 754,881 | -1.03(-3.42%) |
Jul 22, 2008 | 29.00 | 30.25 | 28.70 | 30.16 | 1,013,000 | +0.95(+3.25%) |
Jul 21, 2008 | 29.92 | 30.27 | 27.93 | 29.21 | 769,379 | -0.39(-1.33%) |
Jul 18, 2008 | 29.11 | 29.80 | 28.81 | 29.60 | 599,138 | +0.54(+1.85%) |
Jul 17, 2008 | 30.06 | 30.70 | 28.73 | 29.06 | 1,126,367 | -0.78(-2.61%) |
Jul 16, 2008 | 29.04 | 30.22 | 28.88 | 29.84 | 619,857 | +0.62(+2.12%) |
Jul 15, 2008 | 30.52 | 30.52 | 28.87 | 29.22 | 1,353,591 | -1.41(-4.59%) |
Jul 14, 2008 | 28.98 | 31.00 | 28.52 | 30.63 | 1,372,511 | +1.79(+6.22%) |
Jul 11, 2008 | 29.05 | 29.40 | 27.84 | 28.84 | 819,764 | -0.42(-1.44%) |
Jul 10, 2008 | 28.69 | 29.36 | 28.15 | 29.26 | 523,542 | +0.66(+2.32%) |
Jul 09, 2008 | 28.79 | 29.74 | 28.45 | 28.60 | 519,726 | -0.13(-0.44%) |
Jul 08, 2008 | 29.12 | 29.17 | 27.72 | 28.72 | 1,121,719 | -0.47(-1.60%) |
Jul 07, 2008 | 28.53 | 29.63 | 28.30 | 29.19 | 993,280 | +0.96(+3.40%) |
Jul 04, 2008 | 28.68 | 29.14 | 27.20 | 28.23 | 793,831 | +0.00(+0.00%) |
Jul 03, 2008 | 28.68 | 29.14 | 27.20 | 28.23 | 793,831 | -0.67(-2.33%) |
Jul 02, 2008 | 30.02 | 30.02 | 28.34 | 28.90 | 1,009,160 | -0.75(-2.54%) |
Jul 01, 2008 | 30.93 | 30.93 | 29.14 | 29.66 | 1,116,591 | -1.03(-3.36%) |
Jun 30, 2008 | 31.21 | 31.39 | 30.50 | 30.69 | 1,222,200 | +1.08(+3.66%) |
Jun 27, 2008 | 30.04 | 30.24 | 28.78 | 29.60 | 1,902,330 | -0.54(-1.78%) |
Jun 26, 2008 | 30.18 | 30.72 | 29.28 | 30.14 | 1,074,082 | -0.36(-1.18%) |
Jun 25, 2008 | 31.58 | 31.58 | 29.86 | 30.50 | 1,631,089 | -0.74(-2.38%) |
Jun 24, 2008 | 31.79 | 32.20 | 30.86 | 31.24 | 904,668 | -0.72(-2.24%) |
Jun 23, 2008 | 32.17 | 32.67 | 31.56 | 31.96 | 1,232,725 | -0.03(-0.08%) |
Jun 20, 2008 | 33.33 | 33.33 | 31.47 | 31.99 | 1,055,485 | -1.31(-3.93%) |
Jun 19, 2008 | 33.29 | 33.81 | 32.66 | 33.29 | 1,040,764 | +0.15(+0.46%) |
Jun 18, 2008 | 32.24 | 33.46 | 32.24 | 33.14 | 1,538,616 | +1.11(+3.47%) |
Jun 17, 2008 | 32.28 | 32.36 | 31.78 | 32.03 | 1,057,625 | +0.02(+0.06%) |
Jun 16, 2008 | 32.19 | 32.69 | 31.33 | 32.01 | 1,245,311 | +0.23(+0.73%) |
Jun 13, 2008 | 31.87 | 32.96 | 30.94 | 31.78 | 1,889,566 | -0.21(-0.64%) |
Jun 12, 2008 | 28.91 | 32.42 | 28.91 | 31.99 | 4,787,349 | +4.29(+15.47%) |
Jun 11, 2008 | 27.87 | 28.02 | 27.16 | 27.70 | 631,681 | -0.07(-0.26%) |
Jun 10, 2008 | 28.03 | 28.23 | 26.94 | 27.77 | 904,010 | +0.15(+0.55%) |
Jun 09, 2008 | 28.25 | 28.89 | 27.24 | 27.62 | 999,855 | -0.68(-2.41%) |
Jun 06, 2008 | 28.79 | 29.60 | 28.18 | 28.30 | 600,560 | -0.74(-2.56%) |
Jun 05, 2008 | 28.10 | 29.18 | 28.10 | 29.05 | 644,018 | +0.87(+3.09%) |
Jun 04, 2008 | 29.31 | 29.40 | 27.85 | 28.18 | 1,275,175 | -1.16(-3.94%) |
Jun 03, 2008 | 28.58 | 29.49 | 27.81 | 29.33 | 1,205,798 | +0.91(+3.22%) |
Jun 02, 2008 | 27.93 | 28.59 | 27.53 | 28.42 | 824,625 | +0.44(+1.57%) |
May 30, 2008 | 27.79 | 28.09 | 27.49 | 27.98 | 667,752 | +0.27(+0.97%) |
May 29, 2008 | 27.76 | 28.09 | 26.92 | 27.71 | 750,556 | -0.08(-0.29%) |
May 28, 2008 | 26.88 | 27.81 | 26.88 | 27.79 | 1,090,989 | +0.96(+3.57%) |
May 27, 2008 | 26.49 | 26.98 | 26.30 | 26.83 | 1,185,216 | +0.22(+0.81%) |
May 26, 2008 | 26.58 | 26.76 | 25.73 | 26.62 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.58 | 26.76 | 25.73 | 26.62 | 1,220,718 | +0.05(+0.20%) |
May 22, 2008 | 26.75 | 27.06 | 26.10 | 26.56 | 6,839,323 | -0.50(-1.85%) |
May 21, 2008 | 28.59 | 28.59 | 26.45 | 27.06 | 3,403,850 | -2.47(-8.38%) |
May 20, 2008 | 30.35 | 30.35 | 29.02 | 29.54 | 1,462,407 | -0.56(-1.85%) |
May 19, 2008 | 26.31 | 30.46 | 25.43 | 30.09 | 3,188,487 | +3.64(+13.76%) |
May 16, 2008 | 26.17 | 26.51 | 25.73 | 26.45 | 1,229,009 | +0.46(+1.76%) |
May 15, 2008 | 25.61 | 26.19 | 25.61 | 26.00 | 453,430 | +0.35(+1.36%) |
May 14, 2008 | 26.16 | 26.28 | 25.55 | 25.65 | 544,676 | -0.37(-1.41%) |
May 13, 2008 | 24.70 | 26.12 | 24.49 | 26.02 | 1,438,676 | +1.56(+6.38%) |
May 12, 2008 | 23.88 | 24.67 | 23.77 | 24.46 | 1,277,477 | +0.57(+2.40%) |
May 09, 2008 | 23.30 | 23.97 | 23.16 | 23.88 | 249,091 | +0.51(+2.19%) |
May 08, 2008 | 23.76 | 23.98 | 23.22 | 23.37 | 478,479 | -0.43(-1.81%) |
May 07, 2008 | 23.15 | 23.93 | 23.10 | 23.80 | 1,114,715 | +0.81(+3.51%) |
May 06, 2008 | 21.95 | 23.30 | 21.82 | 22.99 | 713,547 | +1.05(+4.78%) |
May 05, 2008 | 21.80 | 22.30 | 21.76 | 21.95 | 381,015 | +0.02(+0.08%) |
May 02, 2008 | 22.17 | 22.40 | 21.78 | 21.93 | 580,414 | -0.03(-0.12%) |