Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 26.96 | 27.67 | 26.93 | 27.63 | 245,104 | -0.35(-1.25%) |
Jul 30, 2008 | 28.30 | 28.75 | 27.82 | 27.98 | 651,887 | +0.71(+2.60%) |
Jul 29, 2008 | 27.27 | 27.57 | 26.89 | 27.27 | 458,752 | +0.68(+2.56%) |
Jul 28, 2008 | 26.78 | 27.06 | 26.48 | 26.59 | 364,441 | -0.07(-0.26%) |
Jul 25, 2008 | 27.07 | 27.28 | 26.62 | 26.66 | 267,200 | -0.13(-0.49%) |
Jul 24, 2008 | 27.09 | 27.45 | 26.71 | 26.79 | 376,519 | -0.49(-1.80%) |
Jul 23, 2008 | 26.02 | 27.43 | 26.00 | 27.28 | 792,502 | +1.49(+5.76%) |
Jul 22, 2008 | 24.17 | 26.30 | 24.17 | 25.79 | 685,746 | +1.17(+4.77%) |
Jul 21, 2008 | 24.81 | 24.99 | 24.57 | 24.62 | 233,699 | -0.57(-2.26%) |
Jul 18, 2008 | 25.15 | 25.24 | 24.69 | 25.19 | 350,849 | +0.14(+0.56%) |
Jul 17, 2008 | 24.92 | 25.17 | 23.79 | 25.05 | 898,567 | +0.10(+0.40%) |
Jul 16, 2008 | 23.87 | 25.00 | 23.81 | 24.95 | 568,061 | +0.96(+4.00%) |
Jul 15, 2008 | 23.81 | 24.38 | 23.21 | 23.99 | 581,215 | -0.13(-0.54%) |
Jul 14, 2008 | 24.55 | 24.69 | 23.96 | 24.12 | 285,954 | -0.43(-1.75%) |
Jul 11, 2008 | 24.73 | 25.07 | 24.42 | 24.55 | 523,546 | -1.01(-3.95%) |
Jul 10, 2008 | 26.23 | 26.23 | 25.56 | 25.56 | 381,602 | -1.17(-4.38%) |
Jul 09, 2008 | 27.07 | 27.08 | 26.62 | 26.73 | 224,022 | -0.32(-1.18%) |
Jul 08, 2008 | 27.27 | 27.57 | 26.89 | 27.05 | 309,469 | +0.24(+0.91%) |
Jul 07, 2008 | 27.15 | 27.41 | 26.59 | 26.81 | 450,566 | +0.47(+1.77%) |
Jul 04, 2008 | 26.32 | 26.52 | 26.01 | 26.34 | 240,553 | +0.00(+0.00%) |
Jul 03, 2008 | 26.32 | 26.52 | 26.01 | 26.34 | 240,553 | +0.64(+2.50%) |
Jul 02, 2008 | 26.20 | 26.28 | 25.59 | 25.70 | 286,807 | -0.31(-1.20%) |
Jul 01, 2008 | 26.00 | 26.14 | 25.59 | 26.01 | 294,677 | -0.72(-2.69%) |
Jun 30, 2008 | 26.36 | 27.19 | 26.36 | 26.73 | 272,609 | +0.04(+0.15%) |
Jun 27, 2008 | 26.95 | 27.15 | 26.42 | 26.69 | 347,546 | -0.64(-2.34%) |
Jun 26, 2008 | 28.01 | 28.01 | 27.24 | 27.33 | 383,218 | -1.97(-6.72%) |
Jun 25, 2008 | 29.30 | 30.09 | 29.22 | 29.30 | 322,549 | +0.03(+0.10%) |
Jun 24, 2008 | 29.38 | 29.40 | 28.85 | 29.27 | 136,749 | -0.30(-1.01%) |
Jun 23, 2008 | 29.60 | 29.75 | 29.34 | 29.57 | 208,424 | +1.24(+4.38%) |
Jun 20, 2008 | 28.43 | 28.43 | 27.90 | 28.33 | 279,618 | -0.26(-0.91%) |
Jun 19, 2008 | 28.01 | 28.62 | 27.92 | 28.59 | 232,806 | -0.18(-0.63%) |
Jun 18, 2008 | 29.13 | 29.46 | 28.66 | 28.77 | 265,181 | -0.60(-2.04%) |
Jun 17, 2008 | 29.80 | 29.80 | 29.22 | 29.37 | 169,056 | -0.14(-0.47%) |
Jun 16, 2008 | 28.81 | 29.55 | 28.76 | 29.51 | 349,469 | -0.86(-2.83%) |
Jun 13, 2008 | 30.70 | 30.82 | 30.22 | 30.37 | 285,419 | -0.10(-0.33%) |
Jun 12, 2008 | 30.84 | 30.98 | 30.15 | 30.47 | 331,026 | +0.91(+3.08%) |
Jun 11, 2008 | 29.86 | 29.95 | 29.45 | 29.56 | 258,537 | -0.98(-3.21%) |
Jun 10, 2008 | 30.30 | 30.69 | 29.70 | 30.54 | 396,070 | +1.71(+5.93%) |
Jun 09, 2008 | 28.50 | 28.95 | 28.06 | 28.83 | 277,440 | +0.57(+2.03%) |
Jun 06, 2008 | 28.88 | 29.00 | 28.22 | 28.26 | 445,706 | -1.58(-5.31%) |
Jun 05, 2008 | 30.21 | 30.37 | 29.65 | 29.84 | 358,168 | +0.07(+0.24%) |
Jun 04, 2008 | 29.44 | 29.77 | 29.22 | 29.77 | 205,945 | +0.15(+0.51%) |
Jun 03, 2008 | 29.76 | 29.81 | 29.31 | 29.62 | 242,575 | +0.76(+2.63%) |
Jun 02, 2008 | 29.29 | 29.29 | 28.47 | 28.86 | 192,470 | -0.29(-0.99%) |
May 30, 2008 | 29.21 | 29.50 | 29.00 | 29.15 | 349,777 | -0.64(-2.15%) |
May 29, 2008 | 29.50 | 30.10 | 29.09 | 29.79 | 446,439 | +1.74(+6.20%) |
May 28, 2008 | 28.59 | 28.59 | 27.94 | 28.05 | 349,650 | +0.25(+0.90%) |
May 27, 2008 | 27.43 | 27.86 | 27.40 | 27.80 | 323,073 | +1.36(+5.14%) |
May 26, 2008 | 26.34 | 26.63 | 26.10 | 26.44 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.34 | 26.63 | 26.10 | 26.44 | 234,558 | -0.23(-0.86%) |
May 22, 2008 | 26.50 | 26.95 | 26.16 | 26.67 | 305,820 | +0.68(+2.62%) |
May 21, 2008 | 26.79 | 26.84 | 25.84 | 25.99 | 415,356 | -0.72(-2.70%) |
May 20, 2008 | 27.55 | 27.64 | 26.50 | 26.71 | 389,817 | -1.03(-3.71%) |
May 19, 2008 | 27.51 | 28.09 | 27.50 | 27.74 | 240,403 | -0.18(-0.64%) |
May 16, 2008 | 28.35 | 28.42 | 27.80 | 27.92 | 397,846 | -1.58(-5.36%) |
May 15, 2008 | 29.36 | 29.96 | 29.04 | 29.50 | 341,245 | -1.19(-3.88%) |
May 14, 2008 | 30.35 | 30.75 | 30.30 | 30.69 | 127,099 | +0.14(+0.46%) |
May 13, 2008 | 30.60 | 30.88 | 30.06 | 30.55 | 243,079 | +1.14(+3.88%) |
May 12, 2008 | 29.51 | 29.52 | 29.00 | 29.41 | 123,735 | +0.29(+1.00%) |
May 09, 2008 | 29.10 | 30.20 | 28.98 | 29.12 | 262,093 | -0.11(-0.38%) |
May 08, 2008 | 29.62 | 29.80 | 29.13 | 29.23 | 230,496 | -1.00(-3.30%) |
May 07, 2008 | 30.49 | 30.65 | 30.02 | 30.23 | 206,307 | +0.56(+1.89%) |
May 06, 2008 | 29.77 | 29.84 | 29.25 | 29.67 | 268,820 | -0.19(-0.64%) |
May 05, 2008 | 30.27 | 30.55 | 29.85 | 29.86 | 299,590 | -1.21(-3.89%) |
May 02, 2008 | 31.69 | 31.69 | 30.87 | 31.07 | 411,944 | -0.44(-1.40%) |