Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 24.26 | 27.77 | 24.26 | 27.28 | 867,902 | +2.61(+10.60%) |
Jul 30, 2008 | 25.49 | 27.12 | 23.98 | 24.67 | 518,176 | -0.81(-3.17%) |
Jul 29, 2008 | 25.48 | 25.63 | 23.27 | 25.48 | 382,452 | +2.26(+9.74%) |
Jul 28, 2008 | 24.13 | 24.33 | 22.95 | 23.21 | 451,684 | -1.16(-4.75%) |
Jul 25, 2008 | 23.35 | 24.46 | 23.16 | 24.37 | 447,733 | +1.08(+4.62%) |
Jul 24, 2008 | 25.66 | 25.68 | 22.62 | 23.30 | 855,785 | -1.81(-7.20%) |
Jul 23, 2008 | 25.97 | 26.46 | 24.94 | 25.11 | 552,815 | -0.78(-3.01%) |
Jul 22, 2008 | 24.99 | 26.96 | 23.71 | 25.88 | 581,149 | +0.82(+3.25%) |
Jul 21, 2008 | 26.32 | 26.91 | 24.98 | 25.07 | 277,292 | -0.92(-3.53%) |
Jul 18, 2008 | 26.32 | 26.32 | 24.75 | 25.99 | 322,808 | -0.62(-2.33%) |
Jul 17, 2008 | 23.77 | 26.65 | 23.64 | 26.61 | 687,767 | +2.90(+12.24%) |
Jul 16, 2008 | 21.45 | 23.71 | 21.32 | 23.71 | 397,540 | +2.25(+10.50%) |
Jul 15, 2008 | 22.40 | 22.79 | 20.86 | 21.45 | 684,383 | -1.27(-5.59%) |
Jul 14, 2008 | 23.96 | 24.13 | 22.32 | 22.72 | 495,171 | -0.99(-4.18%) |
Jul 11, 2008 | 23.69 | 24.14 | 22.65 | 23.71 | 494,472 | -0.23(-0.97%) |
Jul 10, 2008 | 22.97 | 24.09 | 22.49 | 23.95 | 689,571 | +0.90(+3.90%) |
Jul 09, 2008 | 23.88 | 24.74 | 23.05 | 23.05 | 307,354 | -0.78(-3.27%) |
Jul 08, 2008 | 21.64 | 23.83 | 21.42 | 23.83 | 325,080 | +2.14(+9.88%) |
Jul 07, 2008 | 22.61 | 22.77 | 20.68 | 21.68 | 295,106 | -0.79(-3.51%) |
Jul 04, 2008 | 23.20 | 23.58 | 22.26 | 22.47 | 263,447 | +0.00(+0.00%) |
Jul 03, 2008 | 23.20 | 23.58 | 22.26 | 22.47 | 263,447 | -0.54(-2.34%) |
Jul 02, 2008 | 23.87 | 24.28 | 22.80 | 23.01 | 475,436 | -0.62(-2.63%) |
Jul 01, 2008 | 23.61 | 24.29 | 22.88 | 23.63 | 468,394 | -0.25(-1.05%) |
Jun 30, 2008 | 25.15 | 25.15 | 23.71 | 23.88 | 301,633 | -1.21(-4.80%) |
Jun 27, 2008 | 24.48 | 25.41 | 24.48 | 25.09 | 560,988 | +0.49(+2.00%) |
Jun 26, 2008 | 24.38 | 24.94 | 24.12 | 24.60 | 216,721 | -0.15(-0.60%) |
Jun 25, 2008 | 24.25 | 26.40 | 23.84 | 24.74 | 411,576 | +0.52(+2.14%) |
Jun 24, 2008 | 23.60 | 25.22 | 23.28 | 24.22 | 393,156 | +0.18(+0.73%) |
Jun 23, 2008 | 25.36 | 25.41 | 24.04 | 24.05 | 222,251 | -1.08(-4.28%) |
Jun 20, 2008 | 25.06 | 26.48 | 24.59 | 25.12 | 693,016 | -0.19(-0.73%) |
Jun 19, 2008 | 22.63 | 25.85 | 22.31 | 25.31 | 756,628 | +2.67(+11.79%) |
Jun 18, 2008 | 23.34 | 23.52 | 22.33 | 22.64 | 229,800 | -0.87(-3.71%) |
Jun 17, 2008 | 23.94 | 23.96 | 23.18 | 23.51 | 416,828 | -0.31(-1.28%) |
Jun 16, 2008 | 23.20 | 23.84 | 22.59 | 23.82 | 438,984 | +0.58(+2.51%) |
Jun 13, 2008 | 24.58 | 24.73 | 22.86 | 23.23 | 590,532 | -1.03(-4.24%) |
Jun 12, 2008 | 24.92 | 25.66 | 24.13 | 24.26 | 223,395 | -0.41(-1.65%) |
Jun 11, 2008 | 24.86 | 24.98 | 24.46 | 24.67 | 151,497 | -0.31(-1.22%) |
Jun 10, 2008 | 25.07 | 25.93 | 24.29 | 24.98 | 235,040 | +0.42(+1.70%) |
Jun 09, 2008 | 25.20 | 26.13 | 24.10 | 24.56 | 201,687 | -0.47(-1.89%) |
Jun 06, 2008 | 25.47 | 26.34 | 24.94 | 25.03 | 133,364 | -1.25(-4.76%) |
Jun 05, 2008 | 25.32 | 26.41 | 25.23 | 26.28 | 141,340 | +0.94(+3.69%) |
Jun 04, 2008 | 25.55 | 25.71 | 24.75 | 25.35 | 319,824 | -0.36(-1.41%) |
Jun 03, 2008 | 26.07 | 26.47 | 25.53 | 25.71 | 226,431 | -0.30(-1.14%) |
Jun 02, 2008 | 26.38 | 26.38 | 25.53 | 26.00 | 197,399 | -0.45(-1.72%) |
May 30, 2008 | 26.59 | 26.59 | 26.09 | 26.46 | 179,681 | -0.06(-0.21%) |
May 29, 2008 | 25.73 | 26.86 | 25.73 | 26.51 | 219,189 | +0.69(+2.66%) |
May 28, 2008 | 26.32 | 26.47 | 25.40 | 25.83 | 120,095 | -0.33(-1.28%) |
May 27, 2008 | 25.14 | 26.16 | 25.14 | 26.16 | 146,550 | +1.09(+4.36%) |
May 26, 2008 | 25.27 | 25.98 | 24.72 | 25.07 | 134,524 | +0.00(+0.00%) |
May 23, 2008 | 25.27 | 25.98 | 24.72 | 25.07 | 134,524 | -0.38(-1.49%) |
May 22, 2008 | 25.40 | 25.82 | 25.03 | 25.45 | 260,900 | -0.02(-0.07%) |
May 21, 2008 | 26.02 | 26.46 | 25.27 | 25.47 | 218,318 | -0.48(-1.86%) |
May 20, 2008 | 26.03 | 26.30 | 25.76 | 25.95 | 129,448 | -0.25(-0.96%) |
May 19, 2008 | 26.56 | 27.05 | 26.16 | 26.20 | 232,554 | -0.43(-1.60%) |
May 16, 2008 | 27.27 | 27.27 | 26.45 | 26.63 | 238,650 | -0.41(-1.51%) |
May 15, 2008 | 26.57 | 27.15 | 26.08 | 27.03 | 264,103 | +0.44(+1.64%) |
May 14, 2008 | 26.41 | 26.77 | 26.41 | 26.60 | 219,743 | +0.17(+0.63%) |
May 13, 2008 | 26.73 | 26.73 | 25.93 | 26.43 | 297,742 | -0.27(-1.01%) |
May 12, 2008 | 26.18 | 27.06 | 25.91 | 26.70 | 388,897 | +0.61(+2.35%) |
May 09, 2008 | 26.22 | 26.70 | 25.61 | 26.09 | 405,124 | -0.38(-1.44%) |
May 08, 2008 | 26.61 | 27.10 | 26.31 | 26.47 | 465,208 | +0.02(+0.07%) |
May 07, 2008 | 27.65 | 27.81 | 26.38 | 26.45 | 295,324 | -1.12(-4.07%) |
May 06, 2008 | 26.90 | 27.93 | 26.28 | 27.57 | 318,668 | +0.45(+1.67%) |
May 05, 2008 | 26.87 | 27.21 | 26.36 | 27.12 | 260,060 | +0.21(+0.79%) |
May 02, 2008 | 27.51 | 27.95 | 26.63 | 26.90 | 404,210 | -0.33(-1.23%) |