Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 24.57 | 26.18 | 24.33 | 25.23 | 3,337,619 | +0.24(+0.96%) |
Jul 30, 2008 | 26.05 | 26.05 | 24.55 | 24.99 | 1,779,666 | -0.81(-3.12%) |
Jul 29, 2008 | 25.80 | 26.02 | 24.28 | 25.80 | 2,014,908 | +1.07(+4.32%) |
Jul 28, 2008 | 27.27 | 27.55 | 24.65 | 24.73 | 1,783,828 | -2.49(-9.14%) |
Jul 25, 2008 | 27.32 | 27.97 | 26.80 | 27.22 | 780,892 | -0.11(-0.41%) |
Jul 24, 2008 | 28.44 | 28.44 | 27.16 | 27.33 | 561,133 | -1.05(-3.71%) |
Jul 23, 2008 | 27.83 | 28.62 | 27.76 | 28.38 | 794,102 | +0.46(+1.66%) |
Jul 22, 2008 | 27.70 | 28.00 | 27.22 | 27.92 | 1,017,198 | +0.14(+0.49%) |
Jul 21, 2008 | 27.62 | 28.32 | 27.23 | 27.79 | 1,024,579 | +0.31(+1.13%) |
Jul 18, 2008 | 28.62 | 28.66 | 26.88 | 27.47 | 1,358,546 | -1.11(-3.88%) |
Jul 17, 2008 | 28.30 | 28.85 | 27.52 | 28.58 | 904,734 | +0.57(+2.05%) |
Jul 16, 2008 | 26.75 | 28.08 | 26.41 | 28.01 | 1,012,349 | +1.28(+4.77%) |
Jul 15, 2008 | 26.01 | 27.43 | 25.67 | 26.73 | 918,187 | +0.53(+2.01%) |
Jul 14, 2008 | 26.92 | 26.92 | 25.85 | 26.21 | 944,086 | -0.41(-1.53%) |
Jul 11, 2008 | 25.74 | 26.88 | 25.67 | 26.61 | 1,180,586 | +0.49(+1.86%) |
Jul 10, 2008 | 25.46 | 26.43 | 25.42 | 26.13 | 1,065,776 | +0.35(+1.36%) |
Jul 09, 2008 | 25.92 | 26.76 | 25.71 | 25.78 | 648,892 | -0.14(-0.55%) |
Jul 08, 2008 | 24.71 | 25.97 | 24.65 | 25.92 | 769,366 | +1.19(+4.81%) |
Jul 07, 2008 | 25.21 | 25.30 | 24.11 | 24.73 | 799,809 | -0.39(-1.56%) |
Jul 04, 2008 | 24.81 | 25.95 | 24.73 | 25.12 | 483,572 | +0.00(+0.00%) |
Jul 03, 2008 | 24.81 | 25.95 | 24.73 | 25.12 | 483,572 | +0.32(+1.29%) |
Jul 02, 2008 | 25.75 | 25.98 | 24.80 | 24.80 | 759,960 | -0.89(-3.45%) |
Jul 01, 2008 | 24.92 | 25.75 | 24.43 | 25.69 | 637,626 | +0.53(+2.13%) |
Jun 30, 2008 | 25.22 | 25.22 | 24.61 | 25.15 | 735,147 | -0.05(-0.19%) |
Jun 27, 2008 | 25.28 | 25.50 | 24.67 | 25.20 | 1,155,019 | -0.02(-0.06%) |
Jun 26, 2008 | 26.12 | 26.19 | 25.10 | 25.22 | 876,304 | -1.25(-4.73%) |
Jun 25, 2008 | 26.36 | 26.73 | 26.09 | 26.47 | 1,111,657 | +0.19(+0.73%) |
Jun 24, 2008 | 26.68 | 27.07 | 25.93 | 26.28 | 497,603 | -0.65(-2.43%) |
Jun 23, 2008 | 26.96 | 27.39 | 26.54 | 26.93 | 774,989 | +0.18(+0.66%) |
Jun 20, 2008 | 27.37 | 27.51 | 26.29 | 26.76 | 743,367 | -0.89(-3.20%) |
Jun 19, 2008 | 27.35 | 27.74 | 27.08 | 27.64 | 341,759 | +0.30(+1.08%) |
Jun 18, 2008 | 27.28 | 27.64 | 26.82 | 27.35 | 436,037 | -0.18(-0.64%) |
Jun 17, 2008 | 27.75 | 28.05 | 27.20 | 27.52 | 509,727 | -0.39(-1.40%) |
Jun 16, 2008 | 27.87 | 28.22 | 27.56 | 27.91 | 649,253 | -0.03(-0.11%) |
Jun 13, 2008 | 27.32 | 27.98 | 27.32 | 27.95 | 1,026,633 | +0.62(+2.28%) |
Jun 12, 2008 | 27.93 | 28.55 | 27.12 | 27.32 | 677,142 | -0.51(-1.83%) |
Jun 11, 2008 | 28.84 | 28.97 | 27.79 | 27.83 | 720,908 | -1.02(-3.54%) |
Jun 10, 2008 | 28.92 | 29.28 | 28.46 | 28.85 | 403,701 | +0.14(+0.47%) |
Jun 09, 2008 | 28.73 | 29.17 | 28.41 | 28.72 | 896,098 | +0.12(+0.42%) |
Jun 06, 2008 | 29.47 | 29.62 | 28.60 | 28.60 | 523,221 | -1.30(-4.35%) |
Jun 05, 2008 | 28.81 | 30.15 | 28.74 | 29.90 | 784,517 | +1.16(+4.02%) |
Jun 04, 2008 | 28.98 | 29.39 | 28.67 | 28.74 | 575,065 | -0.35(-1.21%) |
Jun 03, 2008 | 28.88 | 29.28 | 28.32 | 29.09 | 973,865 | +0.48(+1.67%) |
Jun 02, 2008 | 29.03 | 29.11 | 28.20 | 28.62 | 523,787 | -0.56(-1.91%) |
May 30, 2008 | 28.62 | 29.29 | 28.18 | 29.17 | 798,865 | +0.44(+1.53%) |
May 29, 2008 | 27.75 | 28.87 | 27.45 | 28.73 | 639,396 | +0.99(+3.57%) |
May 28, 2008 | 27.41 | 27.87 | 27.10 | 27.75 | 330,789 | +0.46(+1.70%) |
May 27, 2008 | 27.09 | 27.59 | 26.65 | 27.28 | 397,764 | +0.16(+0.59%) |
May 26, 2008 | 27.08 | 27.20 | 26.60 | 27.12 | 0 | +0.00(+0.00%) |
May 23, 2008 | 27.08 | 27.20 | 26.60 | 27.12 | 458,841 | -0.09(-0.32%) |
May 22, 2008 | 27.21 | 27.46 | 26.76 | 27.21 | 754,210 | +0.00(+0.00%) |
May 21, 2008 | 27.36 | 27.98 | 26.91 | 27.21 | 617,903 | -0.09(-0.32%) |
May 20, 2008 | 28.39 | 28.39 | 27.21 | 27.30 | 1,028,564 | -1.20(-4.23%) |
May 19, 2008 | 29.33 | 29.41 | 28.32 | 28.50 | 819,085 | -0.97(-3.30%) |
May 16, 2008 | 29.25 | 29.67 | 28.46 | 29.48 | 503,234 | +0.49(+1.71%) |
May 15, 2008 | 28.26 | 29.12 | 27.95 | 28.98 | 592,836 | +0.63(+2.22%) |
May 14, 2008 | 27.36 | 29.07 | 27.18 | 28.35 | 1,111,257 | +1.14(+4.19%) |
May 13, 2008 | 27.12 | 27.44 | 26.72 | 27.21 | 571,895 | +0.18(+0.68%) |
May 12, 2008 | 26.76 | 27.20 | 26.54 | 27.03 | 517,154 | +0.37(+1.38%) |
May 09, 2008 | 26.77 | 27.04 | 26.31 | 26.66 | 316,753 | -0.14(-0.51%) |
May 08, 2008 | 25.68 | 26.80 | 25.46 | 26.80 | 842,323 | +1.27(+4.97%) |
May 07, 2008 | 25.42 | 26.32 | 25.28 | 25.53 | 963,830 | -0.05(-0.19%) |
May 06, 2008 | 24.62 | 26.06 | 24.62 | 25.58 | 1,007,528 | +0.49(+1.97%) |
May 05, 2008 | 24.56 | 25.31 | 24.56 | 25.08 | 1,113,425 | +0.30(+1.19%) |
May 02, 2008 | 24.69 | 25.39 | 23.29 | 24.79 | 1,701,823 | +0.80(+3.33%) |