Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 30.02 | 30.70 | 29.99 | 30.09 | 433,714 | +0.62(+2.09%) |
Jul 30, 2008 | 28.84 | 29.63 | 28.26 | 29.47 | 411,810 | +0.25(+0.87%) |
Jul 29, 2008 | 29.22 | 29.50 | 28.79 | 29.22 | 306,263 | -0.29(-0.97%) |
Jul 28, 2008 | 29.73 | 30.02 | 29.35 | 29.51 | 401,361 | -0.35(-1.16%) |
Jul 25, 2008 | 29.69 | 30.00 | 28.94 | 29.85 | 559,233 | +0.57(+1.96%) |
Jul 24, 2008 | 29.65 | 29.94 | 28.58 | 29.28 | 756,304 | +0.01(+0.03%) |
Jul 23, 2008 | 30.15 | 30.35 | 29.18 | 29.27 | 581,162 | -1.27(-4.17%) |
Jul 22, 2008 | 32.36 | 32.80 | 30.11 | 30.54 | 823,613 | -1.12(-3.54%) |
Jul 21, 2008 | 30.10 | 31.71 | 29.57 | 31.66 | 920,862 | +2.01(+6.77%) |
Jul 18, 2008 | 29.14 | 29.81 | 28.63 | 29.66 | 853,673 | +0.67(+2.30%) |
Jul 17, 2008 | 29.39 | 29.91 | 28.53 | 28.99 | 517,501 | -0.34(-1.15%) |
Jul 16, 2008 | 30.13 | 30.13 | 28.95 | 29.33 | 682,907 | -0.65(-2.17%) |
Jul 15, 2008 | 30.97 | 31.08 | 29.51 | 29.98 | 936,550 | -0.38(-1.25%) |
Jul 14, 2008 | 29.44 | 30.57 | 28.91 | 30.36 | 860,777 | +1.48(+5.11%) |
Jul 11, 2008 | 27.84 | 29.22 | 27.62 | 28.88 | 796,923 | +1.51(+5.51%) |
Jul 10, 2008 | 26.23 | 27.41 | 26.14 | 27.37 | 591,026 | +1.05(+4.01%) |
Jul 09, 2008 | 26.51 | 27.47 | 26.31 | 26.32 | 392,588 | -0.53(-1.98%) |
Jul 08, 2008 | 27.15 | 27.29 | 26.41 | 26.85 | 522,754 | -0.20(-0.75%) |
Jul 07, 2008 | 27.68 | 27.68 | 26.67 | 27.05 | 465,906 | -0.43(-1.57%) |
Jul 04, 2008 | 27.65 | 27.98 | 27.06 | 27.48 | 395,993 | +0.00(+0.00%) |
Jul 03, 2008 | 27.65 | 27.98 | 27.06 | 27.48 | 395,993 | -0.69(-2.45%) |
Jul 02, 2008 | 28.22 | 28.35 | 27.50 | 28.17 | 746,055 | -0.12(-0.42%) |
Jul 01, 2008 | 26.74 | 28.53 | 26.58 | 28.29 | 1,079,701 | +1.85(+6.98%) |
Jun 30, 2008 | 26.01 | 26.64 | 25.53 | 26.45 | 656,556 | +0.89(+3.50%) |
Jun 27, 2008 | 25.15 | 25.68 | 24.77 | 25.55 | 1,111,323 | +0.45(+1.78%) |
Jun 26, 2008 | 24.71 | 25.38 | 24.71 | 25.10 | 352,636 | +0.70(+2.87%) |
Jun 25, 2008 | 24.65 | 24.69 | 23.81 | 24.40 | 440,229 | -0.23(-0.92%) |
Jun 24, 2008 | 24.83 | 25.26 | 24.62 | 24.63 | 234,646 | -0.43(-1.72%) |
Jun 23, 2008 | 24.64 | 25.14 | 24.57 | 25.06 | 265,757 | +0.27(+1.09%) |
Jun 20, 2008 | 24.94 | 25.42 | 24.48 | 24.79 | 543,685 | -0.20(-0.81%) |
Jun 19, 2008 | 25.12 | 25.52 | 24.93 | 24.99 | 342,733 | -0.05(-0.20%) |
Jun 18, 2008 | 24.96 | 25.21 | 24.91 | 25.05 | 188,047 | +0.12(+0.47%) |
Jun 17, 2008 | 25.10 | 25.34 | 24.91 | 24.93 | 202,396 | -0.14(-0.57%) |
Jun 16, 2008 | 25.26 | 25.53 | 24.99 | 25.07 | 181,057 | -0.06(-0.24%) |
Jun 13, 2008 | 25.40 | 25.45 | 24.90 | 25.13 | 191,403 | +0.03(+0.13%) |
Jun 12, 2008 | 25.45 | 25.59 | 24.99 | 25.10 | 271,129 | -0.20(-0.80%) |
Jun 11, 2008 | 25.47 | 26.04 | 25.22 | 25.30 | 239,647 | -0.19(-0.73%) |
Jun 10, 2008 | 25.55 | 26.12 | 25.35 | 25.48 | 279,804 | -0.79(-3.02%) |
Jun 09, 2008 | 26.31 | 26.71 | 26.01 | 26.28 | 243,815 | +0.04(+0.16%) |
Jun 06, 2008 | 25.83 | 26.71 | 25.76 | 26.23 | 307,384 | +0.39(+1.50%) |
Jun 05, 2008 | 24.96 | 25.91 | 24.96 | 25.85 | 305,946 | +0.83(+3.34%) |
Jun 04, 2008 | 25.23 | 25.39 | 24.91 | 25.01 | 271,413 | -0.27(-1.07%) |
Jun 03, 2008 | 25.37 | 25.76 | 25.17 | 25.28 | 223,258 | -0.42(-1.64%) |
Jun 02, 2008 | 25.69 | 26.00 | 25.39 | 25.70 | 324,134 | -0.22(-0.85%) |
May 30, 2008 | 25.36 | 26.23 | 25.15 | 25.92 | 611,914 | +0.63(+2.50%) |
May 29, 2008 | 25.76 | 25.88 | 25.29 | 25.29 | 385,384 | -0.67(-2.57%) |
May 28, 2008 | 25.30 | 25.98 | 25.30 | 25.96 | 318,422 | +0.51(+1.99%) |
May 27, 2008 | 25.73 | 25.76 | 25.42 | 25.45 | 315,498 | -0.44(-1.69%) |
May 26, 2008 | 26.23 | 26.50 | 25.89 | 25.89 | 246,990 | +0.00(+0.00%) |
May 23, 2008 | 26.23 | 26.50 | 25.89 | 25.89 | 246,990 | -0.32(-1.22%) |
May 22, 2008 | 26.36 | 26.56 | 26.06 | 26.21 | 316,582 | -0.38(-1.43%) |
May 21, 2008 | 26.73 | 27.19 | 26.39 | 26.59 | 342,212 | -0.07(-0.25%) |
May 20, 2008 | 26.59 | 27.09 | 26.43 | 26.66 | 366,542 | +0.09(+0.35%) |
May 19, 2008 | 25.26 | 26.82 | 25.19 | 26.56 | 937,477 | +1.34(+5.32%) |
May 16, 2008 | 24.67 | 25.29 | 24.55 | 25.22 | 528,225 | +0.78(+3.21%) |
May 15, 2008 | 24.25 | 24.54 | 24.14 | 24.44 | 293,790 | +0.58(+2.44%) |
May 14, 2008 | 24.37 | 24.62 | 23.85 | 23.86 | 191,995 | -0.44(-1.80%) |
May 13, 2008 | 24.41 | 24.50 | 23.99 | 24.29 | 247,191 | -0.34(-1.37%) |
May 12, 2008 | 24.62 | 24.89 | 24.15 | 24.63 | 228,321 | +0.14(+0.59%) |
May 09, 2008 | 24.56 | 24.79 | 24.04 | 24.49 | 237,438 | -0.19(-0.75%) |
May 08, 2008 | 23.46 | 24.72 | 23.46 | 24.67 | 467,915 | +1.37(+5.86%) |
May 07, 2008 | 23.36 | 23.59 | 23.11 | 23.31 | 301,038 | -0.13(-0.54%) |
May 06, 2008 | 23.17 | 23.65 | 23.17 | 23.43 | 592,826 | +0.08(+0.36%) |
May 05, 2008 | 23.23 | 23.58 | 23.21 | 23.35 | 825,566 | +0.30(+1.32%) |
May 02, 2008 | 23.14 | 23.56 | 22.94 | 23.05 | 637,674 | -0.19(-0.83%) |