Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 27.13 | 27.33 | 27.00 | 27.06 | 555,719 | -0.33(-1.19%) |
Jul 30, 2008 | 27.41 | 27.62 | 27.12 | 27.39 | 660,057 | +0.27(+1.01%) |
Jul 29, 2008 | 27.11 | 27.13 | 26.83 | 27.11 | 429,056 | +0.22(+0.80%) |
Jul 28, 2008 | 27.11 | 27.30 | 26.81 | 26.90 | 1,248,240 | -0.34(-1.25%) |
Jul 25, 2008 | 27.23 | 27.38 | 27.13 | 27.24 | 860,393 | -0.01(-0.02%) |
Jul 24, 2008 | 27.97 | 27.98 | 27.20 | 27.24 | 700,005 | -0.49(-1.77%) |
Jul 23, 2008 | 27.73 | 27.84 | 27.65 | 27.73 | 501,595 | +0.17(+0.62%) |
Jul 22, 2008 | 27.31 | 27.58 | 27.10 | 27.56 | 1,142,184 | +0.03(+0.12%) |
Jul 21, 2008 | 27.54 | 27.61 | 27.41 | 27.53 | 350,978 | +0.17(+0.62%) |
Jul 18, 2008 | 27.08 | 27.37 | 27.08 | 27.36 | 461,215 | +0.20(+0.72%) |
Jul 17, 2008 | 27.20 | 27.42 | 27.01 | 27.16 | 680,380 | +0.35(+1.29%) |
Jul 16, 2008 | 26.28 | 26.84 | 26.17 | 26.82 | 1,378,070 | +0.55(+2.09%) |
Jul 15, 2008 | 26.64 | 26.64 | 26.17 | 26.27 | 691,764 | -0.44(-1.66%) |
Jul 14, 2008 | 27.09 | 27.25 | 26.67 | 26.71 | 625,241 | -0.05(-0.17%) |
Jul 11, 2008 | 27.00 | 27.00 | 26.53 | 26.76 | 777,032 | -0.50(-1.84%) |
Jul 10, 2008 | 27.10 | 27.32 | 26.98 | 27.26 | 1,406,396 | +0.16(+0.60%) |
Jul 09, 2008 | 27.47 | 27.54 | 27.06 | 27.10 | 1,847,875 | -0.24(-0.88%) |
Jul 08, 2008 | 27.19 | 27.37 | 26.93 | 27.34 | 1,036,756 | +0.13(+0.48%) |
Jul 07, 2008 | 27.03 | 28.01 | 27.03 | 27.21 | 2,735,796 | -0.24(-0.86%) |
Jul 04, 2008 | 27.57 | 27.59 | 27.22 | 27.45 | 1,045,264 | +0.00(+0.00%) |
Jul 03, 2008 | 27.57 | 27.59 | 27.22 | 27.45 | 1,045,264 | +0.16(+0.60%) |
Jul 02, 2008 | 27.92 | 28.11 | 27.21 | 27.28 | 1,461,181 | -0.44(-1.60%) |
Jul 01, 2008 | 27.56 | 27.77 | 27.31 | 27.73 | 11,603,863 | -0.26(-0.93%) |
Jun 30, 2008 | 28.18 | 28.18 | 27.97 | 27.99 | 921,753 | +0.14(+0.52%) |
Jun 27, 2008 | 27.60 | 28.00 | 27.60 | 27.84 | 509,065 | +0.18(+0.64%) |
Jun 26, 2008 | 28.32 | 28.32 | 27.67 | 27.67 | 1,228,052 | -0.76(-2.66%) |
Jun 25, 2008 | 28.17 | 28.63 | 28.17 | 28.43 | 550,224 | +0.32(+1.15%) |
Jun 24, 2008 | 28.17 | 28.27 | 27.94 | 28.10 | 539,886 | -0.08(-0.27%) |
Jun 23, 2008 | 28.37 | 28.37 | 28.11 | 28.18 | 327,897 | -0.05(-0.16%) |
Jun 20, 2008 | 28.82 | 28.82 | 28.16 | 28.22 | 616,837 | -0.67(-2.33%) |
Jun 19, 2008 | 28.95 | 28.95 | 28.69 | 28.90 | 292,682 | -0.02(-0.07%) |
Jun 18, 2008 | 29.06 | 29.06 | 28.82 | 28.91 | 212,771 | -0.25(-0.87%) |
Jun 17, 2008 | 29.09 | 29.40 | 29.09 | 29.17 | 304,410 | +0.07(+0.25%) |
Jun 16, 2008 | 28.96 | 29.16 | 28.90 | 29.10 | 304,360 | +0.17(+0.59%) |
Jun 13, 2008 | 28.69 | 28.97 | 28.64 | 28.93 | 289,792 | +0.24(+0.84%) |
Jun 12, 2008 | 28.74 | 28.85 | 28.59 | 28.69 | 355,738 | -0.12(-0.43%) |
Jun 11, 2008 | 29.33 | 29.33 | 28.78 | 28.81 | 449,401 | -0.40(-1.36%) |
Jun 10, 2008 | 29.27 | 29.39 | 29.14 | 29.21 | 289,107 | -0.54(-1.80%) |
Jun 09, 2008 | 30.09 | 30.09 | 29.56 | 29.74 | 305,882 | -0.05(-0.18%) |
Jun 06, 2008 | 30.36 | 30.36 | 29.74 | 29.80 | 1,172,401 | -0.82(-2.67%) |
Jun 05, 2008 | 30.67 | 30.67 | 30.14 | 30.61 | 369,971 | +0.46(+1.54%) |
Jun 04, 2008 | 30.30 | 30.31 | 30.06 | 30.15 | 450,439 | -0.16(-0.54%) |
Jun 03, 2008 | 30.74 | 30.74 | 30.17 | 30.31 | 340,615 | -0.10(-0.34%) |
Jun 02, 2008 | 31.51 | 31.51 | 30.28 | 30.42 | 464,811 | -0.28(-0.91%) |
May 30, 2008 | 30.75 | 30.76 | 30.61 | 30.70 | 320,848 | +0.13(+0.43%) |
May 29, 2008 | 30.78 | 30.78 | 30.36 | 30.57 | 385,418 | -0.07(-0.23%) |
May 28, 2008 | 30.74 | 30.74 | 30.38 | 30.64 | 857,150 | +0.05(+0.15%) |
May 27, 2008 | 30.57 | 30.59 | 30.39 | 30.59 | 367,710 | -0.03(-0.11%) |
May 26, 2008 | 31.20 | 31.20 | 30.63 | 30.63 | 0 | +0.00(+0.00%) |
May 23, 2008 | 31.20 | 31.20 | 30.63 | 30.63 | 270,084 | -0.40(-1.28%) |
May 22, 2008 | 30.94 | 31.34 | 30.94 | 31.02 | 357,282 | +0.32(+1.04%) |
May 21, 2008 | 31.17 | 31.17 | 30.67 | 30.70 | 361,703 | -0.39(-1.24%) |
May 20, 2008 | 31.28 | 31.28 | 30.97 | 31.09 | 299,328 | -0.27(-0.85%) |
May 19, 2008 | 31.39 | 31.53 | 31.28 | 31.36 | 312,531 | -0.07(-0.23%) |
May 16, 2008 | 31.26 | 31.43 | 31.16 | 31.43 | 397,307 | +0.37(+1.20%) |
May 15, 2008 | 30.78 | 31.10 | 30.77 | 31.06 | 256,495 | +0.46(+1.49%) |
May 14, 2008 | 31.00 | 31.00 | 30.58 | 30.60 | 212,368 | +0.02(+0.06%) |
May 13, 2008 | 30.72 | 30.72 | 30.45 | 30.58 | 441,883 | -0.11(-0.36%) |
May 12, 2008 | 30.35 | 30.72 | 30.35 | 30.69 | 308,233 | +0.29(+0.94%) |
May 09, 2008 | 30.38 | 30.46 | 30.26 | 30.40 | 177,559 | -0.10(-0.34%) |
May 08, 2008 | 30.58 | 30.72 | 30.50 | 30.51 | 282,268 | +0.18(+0.60%) |
May 07, 2008 | 30.72 | 30.74 | 30.26 | 30.33 | 504,327 | -0.49(-1.59%) |
May 06, 2008 | 30.81 | 30.91 | 30.53 | 30.82 | 445,467 | +0.12(+0.38%) |
May 05, 2008 | 30.88 | 30.88 | 30.62 | 30.70 | 638,595 | +0.05(+0.15%) |
May 02, 2008 | 30.82 | 30.82 | 30.50 | 30.65 | 838,839 | +0.08(+0.26%) |