Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 26.05 | 26.71 | 25.88 | 26.05 | 1,292,337 | -0.58(-2.17%) |
Jul 30, 2008 | 26.73 | 26.89 | 26.00 | 26.62 | 1,586,812 | +0.17(+0.66%) |
Jul 29, 2008 | 26.23 | 26.83 | 25.98 | 26.45 | 2,230,618 | +0.38(+1.44%) |
Jul 28, 2008 | 26.33 | 26.63 | 25.84 | 26.07 | 1,078,697 | -0.29(-1.09%) |
Jul 25, 2008 | 25.79 | 26.53 | 25.51 | 26.36 | 1,834,491 | +0.82(+3.22%) |
Jul 24, 2008 | 26.95 | 26.95 | 25.41 | 25.54 | 3,741,552 | -1.05(-3.95%) |
Jul 23, 2008 | 26.91 | 27.16 | 25.88 | 26.59 | 3,142,833 | -0.71(-2.61%) |
Jul 22, 2008 | 25.77 | 27.33 | 25.77 | 27.30 | 4,387,703 | +2.24(+8.95%) |
Jul 21, 2008 | 24.99 | 25.32 | 24.76 | 25.06 | 2,093,405 | +0.21(+0.83%) |
Jul 18, 2008 | 25.59 | 25.59 | 24.59 | 24.85 | 2,051,979 | -0.69(-2.72%) |
Jul 17, 2008 | 25.69 | 25.83 | 24.73 | 25.55 | 2,974,675 | -0.14(-0.53%) |
Jul 16, 2008 | 25.00 | 26.09 | 24.86 | 25.68 | 3,056,110 | +0.93(+3.77%) |
Jul 15, 2008 | 24.45 | 24.85 | 23.99 | 24.75 | 3,345,128 | +0.30(+1.23%) |
Jul 14, 2008 | 23.60 | 24.59 | 23.46 | 24.45 | 3,473,496 | +1.46(+6.37%) |
Jul 11, 2008 | 21.91 | 23.30 | 21.74 | 22.99 | 3,431,702 | +0.94(+4.28%) |
Jul 10, 2008 | 21.55 | 22.18 | 21.48 | 22.04 | 1,296,944 | +0.49(+2.26%) |
Jul 09, 2008 | 22.18 | 22.18 | 21.52 | 21.55 | 1,325,162 | -0.47(-2.15%) |
Jul 08, 2008 | 21.16 | 22.03 | 20.73 | 22.03 | 1,998,231 | +0.93(+4.40%) |
Jul 07, 2008 | 20.81 | 21.41 | 20.77 | 21.10 | 1,437,027 | +0.33(+1.58%) |
Jul 04, 2008 | 21.00 | 21.26 | 20.32 | 20.77 | 1,036,772 | +0.00(+0.00%) |
Jul 03, 2008 | 21.00 | 21.26 | 20.32 | 20.77 | 1,036,772 | -0.26(-1.23%) |
Jul 02, 2008 | 22.64 | 22.80 | 20.99 | 21.03 | 2,365,528 | -1.64(-7.24%) |
Jul 01, 2008 | 22.81 | 22.81 | 21.86 | 22.67 | 2,137,415 | -0.15(-0.64%) |
Jun 30, 2008 | 22.38 | 23.07 | 21.49 | 22.82 | 2,055,403 | +0.37(+1.63%) |
Jun 27, 2008 | 22.75 | 23.35 | 22.42 | 22.45 | 1,867,570 | -0.19(-0.85%) |
Jun 26, 2008 | 23.79 | 23.79 | 22.54 | 22.64 | 1,925,171 | -1.34(-5.60%) |
Jun 25, 2008 | 23.42 | 24.17 | 23.31 | 23.99 | 2,137,605 | +0.69(+2.94%) |
Jun 24, 2008 | 22.76 | 23.75 | 22.56 | 23.30 | 2,694,664 | +0.40(+1.74%) |
Jun 23, 2008 | 22.95 | 23.15 | 22.70 | 22.90 | 1,552,440 | +0.11(+0.47%) |
Jun 20, 2008 | 22.47 | 23.34 | 22.37 | 22.79 | 2,655,475 | +0.18(+0.81%) |
Jun 19, 2008 | 21.06 | 22.74 | 20.90 | 22.61 | 2,730,967 | +1.53(+7.23%) |
Jun 18, 2008 | 20.64 | 21.25 | 20.60 | 21.09 | 907,920 | +0.38(+1.86%) |
Jun 17, 2008 | 21.07 | 21.07 | 20.48 | 20.70 | 1,148,243 | -0.30(-1.43%) |
Jun 16, 2008 | 21.08 | 21.19 | 20.74 | 21.00 | 832,499 | -0.11(-0.51%) |
Jun 13, 2008 | 21.07 | 21.28 | 20.73 | 21.11 | 806,147 | +0.23(+1.10%) |
Jun 12, 2008 | 20.67 | 21.24 | 20.58 | 20.88 | 1,091,561 | +0.31(+1.53%) |
Jun 11, 2008 | 21.48 | 21.54 | 20.54 | 20.56 | 1,039,521 | -1.07(-4.95%) |
Jun 10, 2008 | 21.49 | 21.82 | 21.12 | 21.63 | 1,078,245 | +0.28(+1.30%) |
Jun 09, 2008 | 21.25 | 21.57 | 21.02 | 21.36 | 928,121 | +0.14(+0.66%) |
Jun 06, 2008 | 22.13 | 22.13 | 21.22 | 21.22 | 1,609,218 | -1.13(-5.04%) |
Jun 05, 2008 | 21.87 | 22.43 | 21.75 | 22.34 | 1,553,955 | +0.53(+2.41%) |
Jun 04, 2008 | 21.50 | 22.01 | 21.37 | 21.82 | 910,109 | +0.28(+1.31%) |
Jun 03, 2008 | 21.55 | 21.78 | 21.20 | 21.54 | 795,683 | +0.10(+0.48%) |
Jun 02, 2008 | 21.94 | 21.94 | 21.01 | 21.43 | 1,173,770 | -0.42(-1.93%) |
May 30, 2008 | 22.12 | 22.21 | 21.54 | 21.86 | 1,066,476 | -0.24(-1.08%) |
May 29, 2008 | 21.94 | 22.37 | 21.71 | 22.09 | 831,306 | +0.29(+1.31%) |
May 28, 2008 | 21.70 | 21.82 | 21.32 | 21.81 | 812,793 | +0.13(+0.61%) |
May 27, 2008 | 21.21 | 21.70 | 21.21 | 21.68 | 571,989 | +0.47(+2.21%) |
May 26, 2008 | 21.48 | 21.59 | 20.90 | 21.21 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.48 | 21.59 | 20.90 | 21.21 | 764,097 | -0.34(-1.59%) |
May 22, 2008 | 21.64 | 21.76 | 21.33 | 21.55 | 1,105,765 | +0.08(+0.39%) |
May 21, 2008 | 21.34 | 22.05 | 21.30 | 21.47 | 1,239,168 | +0.21(+0.97%) |
May 20, 2008 | 21.03 | 21.44 | 20.75 | 21.26 | 753,236 | +0.15(+0.71%) |
May 19, 2008 | 21.35 | 21.71 | 21.04 | 21.11 | 1,031,053 | -0.02(-0.11%) |
May 16, 2008 | 21.67 | 21.68 | 20.88 | 21.13 | 861,095 | -0.31(-1.44%) |
May 15, 2008 | 20.86 | 21.46 | 20.71 | 21.44 | 960,682 | +0.58(+2.77%) |
May 14, 2008 | 20.64 | 21.32 | 20.64 | 20.86 | 1,810,917 | -0.68(-3.14%) |
May 13, 2008 | 21.59 | 21.59 | 21.29 | 21.54 | 1,199,952 | +0.05(+0.22%) |
May 12, 2008 | 20.88 | 21.51 | 20.65 | 21.49 | 1,338,178 | +0.68(+3.27%) |
May 09, 2008 | 20.82 | 20.94 | 20.60 | 20.81 | 723,925 | -0.04(-0.20%) |
May 08, 2008 | 20.56 | 20.86 | 20.46 | 20.86 | 1,531,183 | +0.34(+1.65%) |
May 07, 2008 | 20.78 | 20.86 | 20.36 | 20.52 | 1,400,225 | -0.20(-0.95%) |
May 06, 2008 | 20.48 | 20.78 | 20.25 | 20.71 | 1,207,090 | +0.25(+1.22%) |
May 05, 2008 | 20.14 | 20.52 | 20.14 | 20.47 | 905,427 | +0.12(+0.58%) |
May 02, 2008 | 20.41 | 20.69 | 20.21 | 20.35 | 1,197,485 | +0.04(+0.19%) |