Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 25.16 | 27.29 | 25.14 | 27.03 | 3,074,182 | +1.76(+6.97%) |
Jul 30, 2008 | 25.90 | 26.08 | 24.64 | 25.27 | 2,666,008 | -0.38(-1.47%) |
Jul 29, 2008 | 25.64 | 27.11 | 24.59 | 25.64 | 3,862,044 | -0.99(-3.72%) |
Jul 28, 2008 | 28.22 | 29.04 | 26.63 | 26.63 | 1,521,682 | -1.80(-6.34%) |
Jul 25, 2008 | 27.92 | 28.51 | 27.78 | 28.44 | 1,284,273 | +0.66(+2.36%) |
Jul 24, 2008 | 28.36 | 28.51 | 27.74 | 27.78 | 1,489,064 | -0.61(-2.16%) |
Jul 23, 2008 | 29.08 | 29.10 | 27.90 | 28.40 | 1,957,233 | -0.70(-2.39%) |
Jul 22, 2008 | 28.76 | 29.19 | 28.62 | 29.09 | 803,211 | +0.11(+0.37%) |
Jul 21, 2008 | 29.43 | 29.71 | 28.71 | 28.99 | 1,045,132 | -0.41(-1.39%) |
Jul 18, 2008 | 30.08 | 30.17 | 29.15 | 29.40 | 1,211,960 | -0.54(-1.81%) |
Jul 17, 2008 | 29.06 | 30.08 | 28.75 | 29.94 | 1,526,671 | +1.11(+3.87%) |
Jul 16, 2008 | 28.00 | 28.98 | 27.92 | 28.82 | 1,673,789 | +0.85(+3.05%) |
Jul 15, 2008 | 27.68 | 28.31 | 27.06 | 27.97 | 764,818 | +0.00(+0.00%) |
Jul 14, 2008 | 28.81 | 29.09 | 27.81 | 27.97 | 839,711 | -0.59(-2.07%) |
Jul 11, 2008 | 28.19 | 28.68 | 27.77 | 28.56 | 1,218,973 | +0.13(+0.46%) |
Jul 10, 2008 | 28.83 | 28.89 | 27.85 | 28.43 | 1,125,106 | -0.24(-0.83%) |
Jul 09, 2008 | 27.92 | 28.78 | 27.63 | 28.67 | 1,553,250 | +0.79(+2.85%) |
Jul 08, 2008 | 27.13 | 27.96 | 27.00 | 27.87 | 986,350 | +0.70(+2.59%) |
Jul 07, 2008 | 28.17 | 28.36 | 26.95 | 27.17 | 1,228,150 | -0.82(-2.93%) |
Jul 04, 2008 | 28.44 | 28.59 | 27.79 | 27.99 | 553,057 | +0.00(+0.00%) |
Jul 03, 2008 | 28.44 | 28.59 | 27.79 | 27.99 | 553,057 | -0.45(-1.59%) |
Jul 02, 2008 | 28.06 | 28.67 | 27.82 | 28.44 | 1,645,383 | +0.39(+1.40%) |
Jul 01, 2008 | 27.08 | 28.40 | 27.08 | 28.04 | 1,600,072 | +1.02(+3.76%) |
Jun 30, 2008 | 27.29 | 27.39 | 26.96 | 27.03 | 878,212 | -0.34(-1.26%) |
Jun 27, 2008 | 27.59 | 27.72 | 27.11 | 27.37 | 969,301 | -0.24(-0.86%) |
Jun 26, 2008 | 27.10 | 28.09 | 27.10 | 27.61 | 1,115,758 | +0.19(+0.69%) |
Jun 25, 2008 | 27.21 | 27.80 | 27.08 | 27.42 | 662,498 | +0.36(+1.33%) |
Jun 24, 2008 | 27.04 | 27.37 | 26.95 | 27.06 | 1,159,908 | -0.20(-0.72%) |
Jun 23, 2008 | 27.33 | 27.64 | 27.21 | 27.26 | 775,262 | -0.05(-0.18%) |
Jun 20, 2008 | 27.57 | 27.71 | 27.25 | 27.31 | 861,439 | -0.50(-1.80%) |
Jun 19, 2008 | 27.49 | 27.95 | 26.93 | 27.81 | 1,389,838 | +0.20(+0.74%) |
Jun 18, 2008 | 27.58 | 28.27 | 27.36 | 27.60 | 842,613 | +0.00(+0.00%) |
Jun 17, 2008 | 28.10 | 28.31 | 27.47 | 27.60 | 938,765 | -0.47(-1.66%) |
Jun 16, 2008 | 28.23 | 28.38 | 27.74 | 28.07 | 947,639 | -0.31(-1.10%) |
Jun 13, 2008 | 28.58 | 28.73 | 28.13 | 28.38 | 1,138,879 | -0.30(-1.06%) |
Jun 12, 2008 | 28.11 | 29.06 | 27.11 | 28.68 | 2,539,789 | +1.86(+6.94%) |
Jun 11, 2008 | 28.32 | 28.51 | 26.55 | 26.82 | 3,721,323 | -1.55(-5.46%) |
Jun 10, 2008 | 28.79 | 28.81 | 28.34 | 28.37 | 1,244,142 | -0.52(-1.79%) |
Jun 09, 2008 | 28.80 | 29.18 | 28.57 | 28.89 | 1,153,171 | +0.02(+0.09%) |
Jun 06, 2008 | 30.04 | 30.18 | 28.53 | 28.86 | 2,385,987 | -1.38(-4.55%) |
Jun 05, 2008 | 29.66 | 30.35 | 29.46 | 30.24 | 1,485,656 | +0.75(+2.53%) |
Jun 04, 2008 | 29.45 | 29.88 | 29.32 | 29.49 | 920,823 | -0.01(-0.03%) |
Jun 03, 2008 | 29.66 | 29.89 | 29.35 | 29.50 | 1,116,523 | -0.02(-0.06%) |
Jun 02, 2008 | 29.42 | 29.77 | 29.27 | 29.52 | 823,083 | -0.01(-0.03%) |
May 30, 2008 | 29.40 | 29.57 | 29.36 | 29.53 | 723,660 | +0.07(+0.22%) |
May 29, 2008 | 29.13 | 29.83 | 28.98 | 29.46 | 893,976 | +0.34(+1.18%) |
May 28, 2008 | 29.26 | 29.28 | 28.81 | 29.12 | 609,475 | -0.13(-0.45%) |
May 27, 2008 | 29.28 | 29.29 | 28.82 | 29.25 | 509,742 | +0.16(+0.56%) |
May 26, 2008 | 29.37 | 29.45 | 28.93 | 29.09 | 0 | +0.00(+0.00%) |
May 23, 2008 | 29.37 | 29.45 | 28.93 | 29.09 | 391,518 | -0.16(-0.53%) |
May 22, 2008 | 29.22 | 29.35 | 28.99 | 29.24 | 1,573,743 | +0.00(+0.00%) |
May 21, 2008 | 30.12 | 30.31 | 28.95 | 29.24 | 1,710,816 | -0.89(-2.94%) |
May 20, 2008 | 30.39 | 30.46 | 29.87 | 30.13 | 1,233,046 | -0.20(-0.65%) |
May 19, 2008 | 30.63 | 30.82 | 30.20 | 30.32 | 1,298,435 | -0.27(-0.88%) |
May 16, 2008 | 30.68 | 30.76 | 30.36 | 30.59 | 740,057 | -0.03(-0.11%) |
May 15, 2008 | 30.57 | 30.67 | 30.13 | 30.63 | 387,074 | +0.12(+0.40%) |
May 14, 2008 | 30.55 | 30.62 | 30.34 | 30.50 | 713,409 | +0.13(+0.43%) |
May 13, 2008 | 30.57 | 30.57 | 29.93 | 30.37 | 839,634 | -0.20(-0.64%) |
May 12, 2008 | 29.68 | 30.58 | 29.68 | 30.57 | 740,111 | +0.88(+2.95%) |
May 09, 2008 | 29.05 | 29.76 | 28.81 | 29.69 | 530,275 | +0.73(+2.52%) |
May 08, 2008 | 28.84 | 29.27 | 28.83 | 28.96 | 553,687 | +0.34(+1.17%) |
May 07, 2008 | 29.01 | 29.22 | 28.52 | 28.63 | 774,621 | -0.21(-0.74%) |
May 06, 2008 | 29.40 | 29.40 | 28.29 | 28.84 | 1,592,930 | -0.77(-2.60%) |
May 05, 2008 | 29.68 | 30.16 | 29.50 | 29.61 | 976,208 | +0.00(+0.00%) |
May 02, 2008 | 30.22 | 30.22 | 29.59 | 29.61 | 900,009 | -0.22(-0.74%) |