Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 26.38 | 27.37 | 26.27 | 27.35 | 255,373 | +1.10(+4.19%) |
Jul 30, 2008 | 25.85 | 26.65 | 25.85 | 26.25 | 188,007 | +0.40(+1.55%) |
Jul 29, 2008 | 25.89 | 25.92 | 25.05 | 25.85 | 184,065 | +0.09(+0.35%) |
Jul 28, 2008 | 25.60 | 26.24 | 25.45 | 25.76 | 234,399 | +0.16(+0.63%) |
Jul 25, 2008 | 25.02 | 25.93 | 25.02 | 25.60 | 259,306 | +0.50(+1.99%) |
Jul 24, 2008 | 25.18 | 25.43 | 24.80 | 25.10 | 303,358 | -0.21(-0.83%) |
Jul 23, 2008 | 25.10 | 25.42 | 24.50 | 25.31 | 1,947,803 | +0.39(+1.57%) |
Jul 22, 2008 | 24.30 | 24.95 | 24.10 | 24.92 | 221,796 | +0.78(+3.23%) |
Jul 21, 2008 | 23.95 | 24.68 | 23.94 | 24.14 | 315,424 | +0.29(+1.22%) |
Jul 18, 2008 | 24.00 | 24.00 | 23.72 | 23.85 | 175,514 | +0.06(+0.25%) |
Jul 17, 2008 | 24.00 | 24.00 | 23.53 | 23.79 | 429,321 | -0.11(-0.46%) |
Jul 16, 2008 | 23.35 | 23.92 | 23.16 | 23.90 | 627,747 | +0.54(+2.31%) |
Jul 15, 2008 | 23.13 | 23.74 | 22.65 | 23.36 | 415,992 | +0.23(+0.99%) |
Jul 14, 2008 | 24.41 | 24.41 | 22.90 | 23.13 | 456,304 | -1.02(-4.22%) |
Jul 11, 2008 | 24.64 | 24.64 | 23.79 | 24.15 | 421,514 | -0.44(-1.79%) |
Jul 10, 2008 | 25.57 | 25.58 | 24.24 | 24.59 | 243,080 | -0.71(-2.81%) |
Jul 09, 2008 | 25.78 | 25.92 | 25.15 | 25.30 | 348,824 | -0.63(-2.43%) |
Jul 08, 2008 | 25.49 | 26.62 | 24.93 | 25.93 | 592,323 | +1.16(+4.68%) |
Jul 07, 2008 | 25.69 | 25.72 | 24.49 | 24.77 | 324,083 | -0.45(-1.78%) |
Jul 04, 2008 | 25.44 | 25.99 | 25.05 | 25.22 | 162,759 | -0.11(-0.43%) |
Jul 03, 2008 | 25.21 | 25.37 | 25.00 | 25.33 | 330,278 | +0.09(+0.36%) |
Jul 02, 2008 | 25.69 | 25.71 | 24.83 | 25.24 | 605,754 | -0.26(-1.02%) |
Jul 01, 2008 | 25.45 | 26.35 | 25.45 | 25.50 | 471,820 | +0.00(+0.00%) |
Jun 30, 2008 | 25.45 | 26.35 | 25.45 | 25.50 | 471,820 | +0.06(+0.24%) |
Jun 27, 2008 | 25.94 | 25.94 | 25.35 | 25.44 | 412,766 | -0.45(-1.74%) |
Jun 26, 2008 | 26.50 | 26.50 | 25.79 | 25.89 | 629,044 | -0.49(-1.86%) |
Jun 25, 2008 | 26.92 | 27.02 | 26.09 | 26.38 | 522,632 | -0.42(-1.57%) |
Jun 24, 2008 | 26.85 | 26.85 | 26.61 | 26.80 | 276,580 | -0.05(-0.19%) |
Jun 23, 2008 | 26.89 | 27.07 | 26.61 | 26.85 | 406,025 | +0.13(+0.49%) |
Jun 20, 2008 | 27.25 | 27.75 | 26.69 | 26.72 | 426,655 | -0.14(-0.52%) |
Jun 19, 2008 | 27.28 | 27.28 | 26.68 | 26.86 | 350,497 | -0.28(-1.03%) |
Jun 18, 2008 | 27.74 | 27.74 | 26.86 | 27.14 | 606,725 | -0.61(-2.20%) |
Jun 17, 2008 | 27.20 | 28.24 | 27.05 | 27.75 | 868,982 | +0.73(+2.70%) |
Jun 16, 2008 | 27.10 | 27.48 | 26.90 | 27.02 | 445,746 | +0.09(+0.33%) |
Jun 13, 2008 | 27.39 | 27.39 | 26.78 | 26.93 | 421,209 | -0.03(-0.11%) |
Jun 12, 2008 | 27.25 | 27.30 | 26.92 | 26.96 | 724,763 | -0.11(-0.41%) |
Jun 11, 2008 | 27.39 | 27.47 | 26.55 | 27.07 | 769,745 | -0.01(-0.04%) |
Jun 10, 2008 | 27.23 | 27.49 | 26.51 | 27.08 | 438,607 | +0.06(+0.22%) |
Jun 09, 2008 | 28.10 | 28.10 | 26.64 | 27.02 | 345,193 | -0.75(-2.70%) |
Jun 06, 2008 | 28.28 | 28.28 | 27.77 | 27.77 | 406,704 | -0.09(-0.32%) |
Jun 05, 2008 | 28.36 | 28.49 | 27.70 | 27.86 | 735,748 | -0.64(-2.25%) |
Jun 04, 2008 | 28.28 | 28.79 | 27.89 | 28.50 | 350,147 | +0.38(+1.35%) |
Jun 03, 2008 | 28.60 | 28.60 | 28.05 | 28.12 | 290,955 | -0.37(-1.30%) |
Jun 02, 2008 | 28.47 | 28.57 | 28.00 | 28.49 | 267,478 | +0.35(+1.24%) |
May 30, 2008 | 29.10 | 29.10 | 28.14 | 28.14 | 472,868 | -0.76(-2.63%) |
May 29, 2008 | 28.33 | 29.13 | 28.06 | 28.90 | 162,149 | +0.57(+2.01%) |
May 28, 2008 | 28.61 | 28.80 | 28.10 | 28.33 | 314,247 | -0.48(-1.67%) |
May 27, 2008 | 29.60 | 29.64 | 28.81 | 28.81 | 550,070 | -0.64(-2.17%) |
May 26, 2008 | 29.30 | 29.60 | 29.30 | 29.45 | 105,531 | +0.00(+0.00%) |
May 23, 2008 | 29.38 | 29.62 | 29.29 | 29.45 | 547,853 | -0.29(-0.98%) |
May 22, 2008 | 29.44 | 29.79 | 29.16 | 29.74 | 869,495 | +0.53(+1.81%) |
May 21, 2008 | 29.80 | 29.95 | 29.07 | 29.21 | 368,235 | -0.51(-1.72%) |
May 20, 2008 | 29.86 | 29.98 | 29.50 | 29.72 | 741,414 | -0.28(-0.93%) |
May 19, 2008 | 30.30 | 30.74 | 29.95 | 30.00 | 484,918 | +0.00(+0.00%) |
May 16, 2008 | 30.30 | 30.74 | 29.95 | 30.00 | 484,918 | +0.06(+0.20%) |
May 15, 2008 | 29.39 | 30.25 | 29.26 | 29.94 | 464,435 | +0.52(+1.77%) |
May 14, 2008 | 29.55 | 29.55 | 29.11 | 29.42 | 505,420 | -0.18(-0.61%) |
May 13, 2008 | 28.73 | 29.64 | 28.36 | 29.60 | 534,155 | +1.15(+4.04%) |
May 12, 2008 | 28.50 | 28.67 | 28.02 | 28.45 | 218,412 | -0.11(-0.39%) |
May 09, 2008 | 29.00 | 29.24 | 28.43 | 28.56 | 237,262 | -0.50(-1.72%) |
May 08, 2008 | 28.65 | 29.28 | 28.50 | 29.06 | 188,578 | +0.31(+1.08%) |
May 07, 2008 | 29.35 | 29.35 | 28.14 | 28.75 | 1,325,139 | -0.72(-2.44%) |
May 06, 2008 | 30.90 | 31.00 | 29.38 | 29.47 | 392,137 | -1.48(-4.78%) |
May 05, 2008 | 31.00 | 31.06 | 30.21 | 30.95 | 408,888 | +0.28(+0.91%) |
May 02, 2008 | 30.19 | 30.90 | 30.67 | 30.67 | 178,148 | +0.79(+2.64%) |