Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 23.77 | 24.22 | 23.40 | 23.63 | 2,941,282 | -0.57(-2.35%) |
Jul 30, 2008 | 24.75 | 24.75 | 23.54 | 24.19 | 3,214,317 | -0.07(-0.30%) |
Jul 29, 2008 | 24.27 | 24.42 | 23.44 | 24.27 | 3,388,153 | +0.85(+3.61%) |
Jul 28, 2008 | 23.78 | 24.30 | 23.32 | 23.42 | 3,595,640 | -0.36(-1.51%) |
Jul 25, 2008 | 24.09 | 24.43 | 23.53 | 23.78 | 2,767,011 | -0.01(-0.05%) |
Jul 24, 2008 | 25.29 | 25.29 | 23.50 | 23.79 | 3,647,895 | -1.76(-6.90%) |
Jul 23, 2008 | 24.80 | 25.90 | 24.38 | 25.55 | 4,892,312 | +0.73(+2.92%) |
Jul 22, 2008 | 23.36 | 24.96 | 23.19 | 24.83 | 4,870,526 | +1.29(+5.46%) |
Jul 21, 2008 | 24.27 | 24.27 | 23.47 | 23.54 | 3,609,055 | -0.63(-2.61%) |
Jul 18, 2008 | 23.57 | 24.28 | 22.00 | 24.18 | 2,780,717 | -0.35(-1.43%) |
Jul 17, 2008 | 24.19 | 24.65 | 23.64 | 24.53 | 3,638,944 | +0.54(+2.24%) |
Jul 16, 2008 | 22.63 | 24.07 | 22.20 | 23.99 | 3,153,393 | +1.35(+5.98%) |
Jul 15, 2008 | 22.90 | 23.47 | 22.18 | 22.63 | 3,280,212 | -0.44(-1.89%) |
Jul 14, 2008 | 24.79 | 25.03 | 23.04 | 23.07 | 3,959,662 | -1.48(-6.02%) |
Jul 11, 2008 | 23.97 | 25.13 | 23.78 | 24.55 | 2,813,713 | +0.18(+0.74%) |
Jul 10, 2008 | 24.08 | 24.58 | 23.78 | 24.37 | 3,893,536 | +0.32(+1.35%) |
Jul 09, 2008 | 25.79 | 25.79 | 23.89 | 24.04 | 2,901,576 | -1.88(-7.25%) |
Jul 08, 2008 | 24.75 | 26.22 | 24.45 | 25.92 | 5,121,261 | +1.14(+4.58%) |
Jul 07, 2008 | 26.04 | 26.04 | 24.68 | 24.79 | 2,703,407 | -0.88(-3.41%) |
Jul 04, 2008 | 25.93 | 26.20 | 25.56 | 25.66 | 960,263 | +0.00(+0.00%) |
Jul 03, 2008 | 25.93 | 26.20 | 25.56 | 25.66 | 960,263 | -0.21(-0.83%) |
Jul 02, 2008 | 26.50 | 26.58 | 25.87 | 25.88 | 1,262,918 | -0.66(-2.49%) |
Jul 01, 2008 | 26.34 | 26.59 | 25.79 | 26.54 | 1,763,798 | +0.01(+0.03%) |
Jun 30, 2008 | 26.10 | 26.79 | 25.84 | 26.53 | 2,246,747 | +0.01(+0.05%) |
Jun 27, 2008 | 27.23 | 27.39 | 26.26 | 26.52 | 2,230,463 | -0.59(-2.19%) |
Jun 26, 2008 | 27.24 | 27.70 | 27.01 | 27.11 | 1,851,107 | -0.80(-2.88%) |
Jun 25, 2008 | 27.65 | 28.16 | 27.52 | 27.91 | 1,786,955 | +0.37(+1.33%) |
Jun 24, 2008 | 27.56 | 27.89 | 27.28 | 27.54 | 1,913,470 | -0.05(-0.19%) |
Jun 23, 2008 | 28.26 | 28.55 | 27.60 | 27.60 | 1,685,757 | -0.66(-2.34%) |
Jun 20, 2008 | 28.59 | 28.94 | 28.03 | 28.26 | 2,181,953 | -0.65(-2.25%) |
Jun 19, 2008 | 28.42 | 28.92 | 28.18 | 28.91 | 1,971,517 | +0.57(+2.00%) |
Jun 18, 2008 | 28.26 | 28.56 | 28.18 | 28.34 | 3,158,191 | -0.32(-1.13%) |
Jun 17, 2008 | 29.77 | 29.80 | 28.61 | 28.66 | 1,734,382 | -0.79(-2.68%) |
Jun 16, 2008 | 28.60 | 29.45 | 28.54 | 29.45 | 931,951 | +0.74(+2.57%) |
Jun 13, 2008 | 28.52 | 28.90 | 28.22 | 28.71 | 1,527,609 | +0.29(+1.02%) |
Jun 12, 2008 | 28.58 | 28.91 | 27.96 | 28.42 | 1,556,584 | +0.11(+0.38%) |
Jun 11, 2008 | 28.82 | 29.04 | 28.31 | 28.32 | 1,327,513 | -0.61(-2.11%) |
Jun 10, 2008 | 28.77 | 29.09 | 28.18 | 28.93 | 1,929,012 | +0.19(+0.65%) |
Jun 09, 2008 | 29.76 | 30.04 | 28.69 | 28.74 | 1,557,120 | -0.91(-3.08%) |
Jun 06, 2008 | 30.67 | 30.79 | 29.39 | 29.65 | 1,889,383 | -1.42(-4.56%) |
Jun 05, 2008 | 30.51 | 31.07 | 30.51 | 31.07 | 1,857,923 | +0.64(+2.12%) |
Jun 04, 2008 | 29.96 | 30.68 | 29.87 | 30.43 | 1,539,143 | +0.32(+1.06%) |
Jun 03, 2008 | 30.35 | 30.41 | 29.75 | 30.11 | 1,483,277 | +0.03(+0.09%) |
Jun 02, 2008 | 30.52 | 30.52 | 29.90 | 30.08 | 1,816,256 | -0.46(-1.51%) |
May 30, 2008 | 30.62 | 30.74 | 30.16 | 30.54 | 1,780,030 | -0.07(-0.24%) |
May 29, 2008 | 29.98 | 30.67 | 29.97 | 30.61 | 1,613,809 | +0.63(+2.11%) |
May 28, 2008 | 30.47 | 30.48 | 29.85 | 29.98 | 1,322,782 | -0.20(-0.66%) |
May 27, 2008 | 30.12 | 30.47 | 29.86 | 30.18 | 935,660 | +0.31(+1.03%) |
May 26, 2008 | 30.09 | 30.24 | 29.74 | 29.88 | 0 | +0.00(+0.00%) |
May 23, 2008 | 30.09 | 30.24 | 29.74 | 29.88 | 1,411,895 | -0.34(-1.13%) |
May 22, 2008 | 30.99 | 31.22 | 30.09 | 30.22 | 2,114,321 | -0.77(-2.49%) |
May 21, 2008 | 31.20 | 31.63 | 30.62 | 30.99 | 3,272,999 | -0.28(-0.90%) |
May 20, 2008 | 31.48 | 31.65 | 31.03 | 31.27 | 1,666,454 | -0.28(-0.89%) |
May 19, 2008 | 31.53 | 31.66 | 31.37 | 31.55 | 1,805,164 | +0.07(+0.22%) |
May 16, 2008 | 31.47 | 31.57 | 31.27 | 31.49 | 1,580,798 | -0.00(-0.01%) |
May 15, 2008 | 31.29 | 31.74 | 31.21 | 31.49 | 1,839,046 | -0.11(-0.34%) |
May 14, 2008 | 31.59 | 31.72 | 31.44 | 31.60 | 2,466,354 | +0.03(+0.09%) |
May 13, 2008 | 31.47 | 31.81 | 31.22 | 31.57 | 1,089,961 | +0.06(+0.18%) |
May 12, 2008 | 31.40 | 31.84 | 31.23 | 31.51 | 1,430,388 | +0.28(+0.89%) |
May 09, 2008 | 31.17 | 31.61 | 30.78 | 31.23 | 1,463,323 | -0.23(-0.75%) |
May 08, 2008 | 31.04 | 31.81 | 30.93 | 31.47 | 1,824,952 | +0.60(+1.95%) |
May 07, 2008 | 32.08 | 32.17 | 30.85 | 30.87 | 2,014,172 | -1.02(-3.21%) |
May 06, 2008 | 31.76 | 31.95 | 31.45 | 31.89 | 2,038,849 | -0.05(-0.16%) |
May 05, 2008 | 31.66 | 32.21 | 31.66 | 31.94 | 1,672,991 | -0.15(-0.45%) |
May 02, 2008 | 32.45 | 32.66 | 31.92 | 32.09 | 1,909,283 | -0.09(-0.28%) |