Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 32.32 | 32.97 | 32.25 | 32.63 | 223,251 | +0.11(+0.34%) |
Jul 30, 2008 | 32.40 | 32.98 | 32.09 | 32.52 | 207,940 | +0.33(+1.03%) |
Jul 29, 2008 | 32.19 | 32.45 | 31.04 | 32.19 | 361,739 | +0.62(+1.96%) |
Jul 28, 2008 | 30.27 | 31.85 | 29.78 | 31.57 | 309,984 | +1.36(+4.50%) |
Jul 25, 2008 | 29.92 | 30.47 | 28.13 | 30.21 | 289,023 | +0.19(+0.63%) |
Jul 24, 2008 | 32.04 | 32.04 | 29.82 | 30.02 | 686,981 | -2.38(-7.35%) |
Jul 23, 2008 | 31.57 | 32.75 | 31.30 | 32.40 | 344,627 | +0.91(+2.89%) |
Jul 22, 2008 | 30.69 | 31.65 | 30.61 | 31.49 | 183,959 | +0.52(+1.68%) |
Jul 21, 2008 | 30.73 | 31.86 | 30.50 | 30.97 | 240,571 | +0.71(+2.35%) |
Jul 18, 2008 | 30.61 | 30.92 | 29.90 | 30.26 | 151,847 | -0.43(-1.40%) |
Jul 17, 2008 | 31.20 | 32.19 | 30.53 | 30.69 | 217,637 | -0.68(-2.16%) |
Jul 16, 2008 | 30.00 | 31.89 | 29.56 | 31.37 | 424,038 | +0.99(+3.25%) |
Jul 15, 2008 | 29.26 | 30.90 | 28.50 | 30.38 | 289,951 | +0.92(+3.12%) |
Jul 14, 2008 | 30.67 | 30.69 | 29.33 | 29.46 | 177,424 | -0.54(-1.80%) |
Jul 11, 2008 | 30.14 | 31.00 | 29.14 | 30.00 | 259,795 | -0.08(-0.27%) |
Jul 10, 2008 | 29.79 | 30.92 | 29.20 | 30.08 | 252,960 | -0.10(-0.33%) |
Jul 09, 2008 | 30.79 | 30.93 | 29.59 | 30.18 | 324,773 | -0.54(-1.76%) |
Jul 08, 2008 | 30.70 | 31.25 | 30.26 | 30.72 | 440,321 | +0.22(+0.72%) |
Jul 07, 2008 | 28.08 | 31.60 | 28.08 | 30.50 | 756,062 | +2.18(+7.70%) |
Jul 04, 2008 | 28.14 | 29.24 | 28.05 | 28.32 | 328,248 | +0.00(+0.00%) |
Jul 03, 2008 | 28.14 | 29.24 | 28.05 | 28.32 | 328,248 | -0.70(-2.41%) |
Jul 02, 2008 | 27.76 | 29.14 | 27.31 | 29.02 | 418,280 | +1.18(+4.24%) |
Jul 01, 2008 | 27.07 | 27.89 | 26.31 | 27.84 | 525,220 | +0.66(+2.43%) |
Jun 30, 2008 | 28.06 | 28.27 | 27.01 | 27.18 | 284,686 | -1.20(-4.23%) |
Jun 27, 2008 | 27.49 | 28.50 | 27.15 | 28.38 | 903,227 | +0.67(+2.42%) |
Jun 26, 2008 | 28.17 | 28.28 | 26.29 | 27.71 | 390,491 | -0.93(-3.25%) |
Jun 25, 2008 | 27.10 | 28.70 | 26.27 | 28.64 | 775,806 | +3.69(+14.79%) |
Jun 24, 2008 | 24.63 | 25.17 | 24.62 | 24.95 | 185,178 | +0.18(+0.73%) |
Jun 23, 2008 | 25.25 | 25.25 | 24.58 | 24.77 | 69,190 | -0.23(-0.92%) |
Jun 20, 2008 | 25.49 | 25.49 | 24.54 | 25.00 | 269,280 | +0.04(+0.16%) |
Jun 19, 2008 | 25.00 | 25.00 | 24.69 | 24.96 | 79,788 | +0.19(+0.77%) |
Jun 18, 2008 | 25.06 | 25.29 | 24.65 | 24.77 | 152,205 | -0.30(-1.20%) |
Jun 17, 2008 | 25.60 | 25.68 | 25.00 | 25.07 | 155,242 | -0.44(-1.72%) |
Jun 16, 2008 | 25.60 | 25.84 | 25.33 | 25.51 | 54,420 | -0.09(-0.35%) |
Jun 13, 2008 | 25.71 | 25.94 | 25.52 | 25.60 | 55,234 | +0.08(+0.31%) |
Jun 12, 2008 | 25.51 | 26.00 | 25.30 | 25.52 | 157,363 | -0.09(-0.35%) |
Jun 11, 2008 | 25.47 | 25.97 | 25.20 | 25.61 | 195,363 | -0.24(-0.93%) |
Jun 10, 2008 | 26.00 | 26.07 | 25.21 | 25.85 | 124,159 | +0.19(+0.74%) |
Jun 09, 2008 | 25.83 | 25.83 | 25.24 | 25.66 | 99,768 | -0.19(-0.74%) |
Jun 06, 2008 | 26.46 | 26.46 | 25.40 | 25.85 | 186,844 | -0.65(-2.45%) |
Jun 05, 2008 | 25.97 | 26.54 | 25.87 | 26.50 | 51,193 | +0.51(+1.96%) |
Jun 04, 2008 | 26.21 | 26.46 | 25.62 | 25.99 | 96,392 | -0.34(-1.29%) |
Jun 03, 2008 | 26.45 | 26.60 | 26.11 | 26.33 | 81,361 | +0.08(+0.30%) |
Jun 02, 2008 | 26.68 | 26.68 | 25.01 | 26.25 | 263,271 | -0.33(-1.24%) |
May 30, 2008 | 25.70 | 26.89 | 24.98 | 26.58 | 288,406 | +0.91(+3.54%) |
May 29, 2008 | 25.65 | 25.70 | 25.01 | 25.67 | 172,044 | +0.08(+0.31%) |
May 28, 2008 | 25.70 | 25.70 | 25.27 | 25.59 | 79,060 | -0.05(-0.20%) |
May 27, 2008 | 25.49 | 25.70 | 25.22 | 25.64 | 155,809 | +0.40(+1.58%) |
May 26, 2008 | 23.96 | 25.30 | 23.80 | 25.24 | 399,652 | +0.00(+0.00%) |
May 23, 2008 | 23.96 | 25.30 | 23.80 | 25.24 | 399,652 | +1.21(+5.04%) |
May 22, 2008 | 23.55 | 24.03 | 23.29 | 24.03 | 47,637 | +0.57(+2.43%) |
May 21, 2008 | 23.81 | 24.38 | 23.38 | 23.46 | 39,012 | -0.39(-1.64%) |
May 20, 2008 | 24.20 | 24.25 | 23.58 | 23.85 | 71,124 | -0.41(-1.69%) |
May 19, 2008 | 24.48 | 24.48 | 24.20 | 24.26 | 104,823 | -0.15(-0.61%) |
May 16, 2008 | 24.53 | 24.79 | 24.24 | 24.41 | 117,623 | -0.12(-0.49%) |
May 15, 2008 | 24.04 | 24.60 | 24.00 | 24.53 | 63,385 | +0.45(+1.87%) |
May 14, 2008 | 23.97 | 24.34 | 23.91 | 24.08 | 67,561 | +0.11(+0.46%) |
May 13, 2008 | 24.10 | 24.14 | 23.53 | 23.97 | 75,379 | -0.08(-0.33%) |
May 12, 2008 | 23.61 | 24.05 | 23.42 | 24.05 | 72,531 | +0.52(+2.21%) |
May 09, 2008 | 23.12 | 23.68 | 22.95 | 23.53 | 75,504 | +0.26(+1.12%) |
May 08, 2008 | 23.29 | 23.33 | 22.82 | 23.27 | 31,389 | +0.07(+0.30%) |
May 07, 2008 | 23.89 | 23.89 | 23.10 | 23.20 | 64,661 | -0.71(-2.97%) |
May 06, 2008 | 23.91 | 24.08 | 23.65 | 23.91 | 36,217 | -0.08(-0.33%) |
May 05, 2008 | 24.25 | 24.40 | 23.77 | 23.99 | 83,821 | -0.37(-1.52%) |
May 02, 2008 | 24.44 | 24.48 | 24.29 | 24.36 | 82,744 | -0.03(-0.12%) |