Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 27.65 | 28.73 | 27.65 | 28.40 | 1,041,005 | +0.08(+0.29%) |
Jul 30, 2008 | 28.70 | 28.90 | 27.38 | 28.32 | 1,046,932 | -0.29(-1.03%) |
Jul 29, 2008 | 28.62 | 28.73 | 27.03 | 28.62 | 1,908,457 | +1.46(+5.36%) |
Jul 28, 2008 | 27.84 | 28.49 | 27.09 | 27.16 | 1,156,938 | -0.82(-2.93%) |
Jul 25, 2008 | 27.55 | 28.57 | 27.42 | 27.98 | 1,577,092 | +0.55(+2.02%) |
Jul 24, 2008 | 29.30 | 29.67 | 27.40 | 27.43 | 2,762,525 | -2.20(-7.43%) |
Jul 23, 2008 | 27.89 | 30.07 | 27.89 | 29.63 | 2,828,182 | +1.61(+5.75%) |
Jul 22, 2008 | 26.15 | 28.02 | 25.98 | 28.02 | 1,845,806 | +1.61(+6.08%) |
Jul 21, 2008 | 25.99 | 26.66 | 25.74 | 26.41 | 1,757,191 | +0.45(+1.74%) |
Jul 18, 2008 | 25.99 | 26.06 | 25.30 | 25.96 | 1,529,543 | -0.03(-0.11%) |
Jul 17, 2008 | 26.22 | 26.22 | 25.18 | 25.99 | 2,158,907 | +0.41(+1.60%) |
Jul 16, 2008 | 24.21 | 25.58 | 23.59 | 25.58 | 3,063,635 | +1.41(+5.83%) |
Jul 15, 2008 | 24.36 | 25.38 | 23.90 | 24.17 | 1,994,668 | -0.46(-1.88%) |
Jul 14, 2008 | 25.63 | 25.64 | 24.54 | 24.63 | 2,466,657 | -0.39(-1.57%) |
Jul 11, 2008 | 24.47 | 25.92 | 24.14 | 25.03 | 1,325,455 | +0.09(+0.35%) |
Jul 10, 2008 | 24.26 | 25.41 | 24.10 | 24.94 | 1,184,103 | +0.64(+2.64%) |
Jul 09, 2008 | 26.04 | 26.20 | 24.14 | 24.30 | 1,809,718 | -1.76(-6.74%) |
Jul 08, 2008 | 24.15 | 26.68 | 23.98 | 26.05 | 1,964,101 | +1.92(+7.94%) |
Jul 07, 2008 | 24.59 | 24.68 | 23.75 | 24.14 | 1,107,308 | -0.31(-1.28%) |
Jul 04, 2008 | 25.12 | 25.22 | 24.35 | 24.45 | 782,939 | +0.00(+0.00%) |
Jul 03, 2008 | 25.12 | 25.22 | 24.35 | 24.45 | 782,939 | -0.45(-1.81%) |
Jul 02, 2008 | 25.67 | 25.67 | 24.86 | 24.90 | 981,281 | -0.71(-2.77%) |
Jul 01, 2008 | 25.24 | 25.90 | 24.69 | 25.61 | 1,245,214 | +0.05(+0.18%) |
Jun 30, 2008 | 25.46 | 26.05 | 25.07 | 25.56 | 1,442,879 | +0.10(+0.41%) |
Jun 27, 2008 | 25.74 | 25.91 | 25.31 | 25.46 | 1,680,912 | -0.35(-1.36%) |
Jun 26, 2008 | 26.86 | 26.90 | 25.73 | 25.81 | 2,014,218 | -1.59(-5.80%) |
Jun 25, 2008 | 27.10 | 28.16 | 27.10 | 27.40 | 1,397,172 | +0.24(+0.89%) |
Jun 24, 2008 | 26.56 | 27.39 | 26.35 | 27.16 | 827,846 | +0.52(+1.95%) |
Jun 23, 2008 | 27.49 | 27.76 | 26.64 | 26.64 | 1,128,733 | -0.78(-2.84%) |
Jun 20, 2008 | 27.95 | 28.14 | 27.42 | 27.42 | 1,178,747 | -0.76(-2.69%) |
Jun 19, 2008 | 27.38 | 28.29 | 27.17 | 28.17 | 907,065 | +0.70(+2.57%) |
Jun 18, 2008 | 27.61 | 27.88 | 27.27 | 27.47 | 927,339 | -0.30(-1.08%) |
Jun 17, 2008 | 28.69 | 28.77 | 27.68 | 27.77 | 1,207,185 | -0.77(-2.69%) |
Jun 16, 2008 | 27.66 | 28.54 | 27.66 | 28.54 | 852,687 | +0.62(+2.21%) |
Jun 13, 2008 | 27.54 | 27.92 | 27.10 | 27.92 | 975,589 | +0.64(+2.33%) |
Jun 12, 2008 | 27.05 | 27.61 | 26.90 | 27.28 | 1,286,977 | +0.51(+1.92%) |
Jun 11, 2008 | 27.17 | 27.32 | 26.60 | 26.77 | 1,145,208 | -0.50(-1.84%) |
Jun 10, 2008 | 27.08 | 27.46 | 26.59 | 27.27 | 1,144,570 | +0.14(+0.51%) |
Jun 09, 2008 | 28.30 | 28.60 | 27.04 | 27.13 | 1,717,371 | -1.00(-3.57%) |
Jun 06, 2008 | 28.96 | 29.25 | 27.88 | 28.14 | 1,147,079 | -1.17(-3.98%) |
Jun 05, 2008 | 28.88 | 29.30 | 28.71 | 29.30 | 1,647,552 | +0.50(+1.74%) |
Jun 04, 2008 | 28.40 | 28.91 | 28.38 | 28.80 | 1,292,017 | +0.35(+1.24%) |
Jun 03, 2008 | 28.13 | 28.65 | 27.99 | 28.45 | 1,755,198 | +0.26(+0.92%) |
Jun 02, 2008 | 28.47 | 28.59 | 28.01 | 28.19 | 1,733,421 | -0.26(-0.91%) |
May 30, 2008 | 28.80 | 28.92 | 28.15 | 28.45 | 1,091,429 | -0.35(-1.20%) |
May 29, 2008 | 28.54 | 28.98 | 28.54 | 28.80 | 1,245,620 | +0.12(+0.42%) |
May 28, 2008 | 29.05 | 29.05 | 28.50 | 28.68 | 1,180,185 | -0.08(-0.28%) |
May 27, 2008 | 28.54 | 28.98 | 28.31 | 28.76 | 951,081 | +0.34(+1.20%) |
May 26, 2008 | 28.57 | 28.85 | 28.33 | 28.42 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.57 | 28.85 | 28.33 | 28.42 | 748,496 | -0.30(-1.05%) |
May 22, 2008 | 28.47 | 29.06 | 28.35 | 28.72 | 1,316,588 | +0.25(+0.87%) |
May 21, 2008 | 29.73 | 29.99 | 28.43 | 28.47 | 1,491,950 | -1.19(-4.01%) |
May 20, 2008 | 30.07 | 30.34 | 29.46 | 29.66 | 996,933 | -0.56(-1.85%) |
May 19, 2008 | 30.28 | 30.50 | 29.99 | 30.22 | 914,753 | -0.11(-0.36%) |
May 16, 2008 | 30.38 | 30.55 | 30.16 | 30.33 | 743,963 | -0.07(-0.25%) |
May 15, 2008 | 29.74 | 30.41 | 29.49 | 30.40 | 518,640 | +0.58(+1.96%) |
May 14, 2008 | 29.72 | 29.99 | 29.47 | 29.82 | 840,476 | +0.21(+0.72%) |
May 13, 2008 | 29.33 | 29.66 | 29.04 | 29.61 | 787,786 | +0.26(+0.89%) |
May 12, 2008 | 28.53 | 29.36 | 28.45 | 29.35 | 849,943 | +0.90(+3.15%) |
May 09, 2008 | 28.16 | 28.71 | 27.99 | 28.45 | 886,965 | +0.06(+0.22%) |
May 08, 2008 | 28.72 | 28.80 | 28.12 | 28.39 | 910,779 | -0.16(-0.57%) |
May 07, 2008 | 29.28 | 29.30 | 28.36 | 28.55 | 1,272,609 | -0.84(-2.87%) |
May 06, 2008 | 29.42 | 29.54 | 28.81 | 29.39 | 1,781,871 | -0.19(-0.64%) |
May 05, 2008 | 30.12 | 30.15 | 29.31 | 29.58 | 1,420,474 | -0.76(-2.51%) |
May 02, 2008 | 30.84 | 31.16 | 30.04 | 30.34 | 2,849,209 | -0.27(-0.87%) |