Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 28.00 | 28.64 | 27.82 | 28.11 | 690,585 | -0.05(-0.17%) |
Jul 30, 2008 | 27.97 | 28.55 | 27.71 | 28.16 | 608,605 | +0.21(+0.74%) |
Jul 29, 2008 | 27.95 | 28.12 | 26.99 | 27.95 | 916,938 | +1.05(+3.92%) |
Jul 28, 2008 | 27.27 | 27.27 | 26.62 | 26.90 | 824,938 | -0.31(-1.15%) |
Jul 25, 2008 | 27.81 | 27.81 | 26.91 | 27.21 | 1,626,762 | -0.41(-1.49%) |
Jul 24, 2008 | 28.79 | 28.86 | 27.60 | 27.62 | 1,086,041 | -1.21(-4.21%) |
Jul 23, 2008 | 28.71 | 29.49 | 28.58 | 28.83 | 787,552 | +0.09(+0.31%) |
Jul 22, 2008 | 27.82 | 28.81 | 27.64 | 28.75 | 1,101,593 | +0.71(+2.52%) |
Jul 21, 2008 | 28.33 | 28.58 | 27.54 | 28.04 | 849,652 | -0.14(-0.50%) |
Jul 18, 2008 | 28.06 | 28.56 | 27.76 | 28.18 | 875,778 | +0.21(+0.74%) |
Jul 17, 2008 | 27.60 | 28.16 | 27.01 | 27.97 | 1,574,631 | +0.46(+1.67%) |
Jul 16, 2008 | 26.38 | 27.65 | 26.32 | 27.51 | 1,756,822 | +1.22(+4.64%) |
Jul 15, 2008 | 26.39 | 26.89 | 25.51 | 26.29 | 2,691,451 | -0.29(-1.11%) |
Jul 14, 2008 | 26.95 | 27.13 | 26.56 | 26.59 | 1,195,884 | -0.14(-0.51%) |
Jul 11, 2008 | 26.44 | 27.11 | 26.01 | 26.72 | 1,967,063 | +0.12(+0.47%) |
Jul 10, 2008 | 26.44 | 26.98 | 26.29 | 26.60 | 1,388,679 | +0.23(+0.87%) |
Jul 09, 2008 | 27.11 | 27.14 | 26.28 | 26.37 | 1,775,383 | -0.75(-2.78%) |
Jul 08, 2008 | 25.91 | 27.34 | 25.70 | 27.13 | 2,240,944 | +1.17(+4.52%) |
Jul 07, 2008 | 25.79 | 26.21 | 25.60 | 25.95 | 1,870,897 | +0.50(+1.94%) |
Jul 04, 2008 | 25.26 | 26.00 | 25.25 | 25.46 | 1,161,328 | +0.00(+0.00%) |
Jul 03, 2008 | 25.26 | 26.00 | 25.25 | 25.46 | 1,161,328 | +0.21(+0.84%) |
Jul 02, 2008 | 24.50 | 26.18 | 24.50 | 25.25 | 3,211,986 | +0.24(+0.97%) |
Jul 01, 2008 | 27.30 | 27.58 | 24.56 | 25.00 | 3,178,314 | -0.99(-3.81%) |
Jun 30, 2008 | 26.08 | 26.62 | 25.86 | 25.99 | 1,743,730 | -0.58(-2.20%) |
Jun 27, 2008 | 26.85 | 27.33 | 26.06 | 26.58 | 1,431,252 | -0.19(-0.70%) |
Jun 26, 2008 | 27.23 | 27.43 | 26.75 | 26.77 | 1,136,674 | -0.96(-3.46%) |
Jun 25, 2008 | 27.33 | 27.98 | 27.27 | 27.73 | 1,317,168 | +0.31(+1.12%) |
Jun 24, 2008 | 28.16 | 28.29 | 27.33 | 27.42 | 1,334,164 | -0.81(-2.88%) |
Jun 23, 2008 | 28.71 | 29.01 | 28.12 | 28.23 | 657,417 | -0.40(-1.40%) |
Jun 20, 2008 | 29.18 | 29.32 | 28.52 | 28.63 | 1,234,728 | -0.72(-2.45%) |
Jun 19, 2008 | 29.39 | 29.58 | 29.18 | 29.35 | 1,119,482 | +0.01(+0.02%) |
Jun 18, 2008 | 28.90 | 29.58 | 28.88 | 29.35 | 1,030,650 | +0.13(+0.44%) |
Jun 17, 2008 | 29.35 | 29.44 | 28.96 | 29.22 | 925,583 | +0.14(+0.47%) |
Jun 16, 2008 | 29.06 | 29.21 | 28.75 | 29.08 | 974,348 | -0.08(-0.28%) |
Jun 13, 2008 | 29.44 | 29.69 | 28.78 | 29.16 | 1,841,184 | -0.04(-0.12%) |
Jun 12, 2008 | 30.17 | 30.35 | 29.06 | 29.20 | 1,636,743 | -0.76(-2.54%) |
Jun 11, 2008 | 30.74 | 30.91 | 29.92 | 29.96 | 742,324 | -0.74(-2.42%) |
Jun 10, 2008 | 30.89 | 31.09 | 30.60 | 30.70 | 697,335 | -0.09(-0.29%) |
Jun 09, 2008 | 31.12 | 31.30 | 30.46 | 30.79 | 499,180 | -0.23(-0.74%) |
Jun 06, 2008 | 31.50 | 31.60 | 30.89 | 31.02 | 976,661 | -0.65(-2.07%) |
Jun 05, 2008 | 31.58 | 31.78 | 31.22 | 31.68 | 666,898 | +0.27(+0.86%) |
Jun 04, 2008 | 31.33 | 31.48 | 31.04 | 31.40 | 587,116 | -0.05(-0.15%) |
Jun 03, 2008 | 31.50 | 31.72 | 30.96 | 31.45 | 629,649 | +0.07(+0.23%) |
Jun 02, 2008 | 32.00 | 32.05 | 31.04 | 31.38 | 803,455 | -0.74(-2.29%) |
May 30, 2008 | 31.69 | 32.12 | 31.49 | 32.12 | 825,120 | +0.42(+1.32%) |
May 29, 2008 | 31.68 | 32.16 | 31.60 | 31.70 | 848,782 | +0.10(+0.32%) |
May 28, 2008 | 30.96 | 31.65 | 30.96 | 31.60 | 579,361 | +0.67(+2.15%) |
May 27, 2008 | 30.04 | 31.09 | 30.00 | 30.93 | 900,616 | +1.00(+3.35%) |
May 26, 2008 | 30.00 | 30.07 | 29.65 | 29.93 | 0 | +0.00(+0.00%) |
May 23, 2008 | 30.00 | 30.07 | 29.65 | 29.93 | 722,148 | -0.18(-0.59%) |
May 22, 2008 | 30.17 | 30.31 | 29.88 | 30.11 | 524,849 | -0.04(-0.14%) |
May 21, 2008 | 30.06 | 30.48 | 29.87 | 30.15 | 1,206,919 | +0.19(+0.65%) |
May 20, 2008 | 29.76 | 30.02 | 29.66 | 29.95 | 1,537,294 | +0.08(+0.26%) |
May 19, 2008 | 29.77 | 30.06 | 29.58 | 29.88 | 700,814 | +0.18(+0.60%) |
May 16, 2008 | 29.71 | 29.77 | 29.12 | 29.70 | 611,818 | +0.18(+0.62%) |
May 15, 2008 | 29.17 | 29.54 | 28.93 | 29.52 | 302,146 | +0.32(+1.09%) |
May 14, 2008 | 29.28 | 29.51 | 28.95 | 29.20 | 786,902 | +0.05(+0.18%) |
May 13, 2008 | 29.16 | 29.25 | 28.81 | 29.15 | 1,035,439 | +0.05(+0.18%) |
May 12, 2008 | 28.27 | 29.14 | 28.22 | 29.09 | 624,042 | +0.81(+2.85%) |
May 09, 2008 | 28.46 | 28.50 | 28.11 | 28.29 | 412,681 | -0.36(-1.25%) |
May 08, 2008 | 28.81 | 29.04 | 28.49 | 28.65 | 670,071 | +0.01(+0.02%) |
May 07, 2008 | 29.45 | 29.71 | 28.63 | 28.64 | 470,113 | -0.72(-2.45%) |
May 06, 2008 | 29.48 | 29.48 | 28.85 | 29.36 | 621,573 | -0.18(-0.62%) |
May 05, 2008 | 29.96 | 30.11 | 29.15 | 29.54 | 1,079,481 | -0.32(-1.09%) |
May 02, 2008 | 29.65 | 30.13 | 29.43 | 29.87 | 951,023 | +0.43(+1.46%) |