Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 28.38 | 28.85 | 28.34 | 28.46 | 373,879 | -0.26(-0.89%) |
Jul 30, 2008 | 28.56 | 28.77 | 28.26 | 28.71 | 424,393 | +0.27(+0.94%) |
Jul 29, 2008 | 28.44 | 28.44 | 27.76 | 28.44 | 359,795 | +0.77(+2.77%) |
Jul 28, 2008 | 28.07 | 28.18 | 27.64 | 27.68 | 174,875 | -0.38(-1.34%) |
Jul 25, 2008 | 28.14 | 28.23 | 27.89 | 28.05 | 470,810 | +0.14(+0.51%) |
Jul 24, 2008 | 29.00 | 29.00 | 27.84 | 27.91 | 637,889 | -1.00(-3.46%) |
Jul 23, 2008 | 28.94 | 29.26 | 28.66 | 28.91 | 480,597 | +0.09(+0.31%) |
Jul 22, 2008 | 28.19 | 28.84 | 28.08 | 28.82 | 215,997 | +0.53(+1.87%) |
Jul 21, 2008 | 28.23 | 28.39 | 28.12 | 28.29 | 223,035 | +0.14(+0.48%) |
Jul 18, 2008 | 28.37 | 28.37 | 27.95 | 28.16 | 982,128 | -0.07(-0.26%) |
Jul 17, 2008 | 27.86 | 28.23 | 27.64 | 28.23 | 459,753 | +0.53(+1.93%) |
Jul 16, 2008 | 26.81 | 27.70 | 26.75 | 27.70 | 325,046 | +0.85(+3.15%) |
Jul 15, 2008 | 26.76 | 27.31 | 26.34 | 26.85 | 604,529 | -0.24(-0.88%) |
Jul 14, 2008 | 27.61 | 27.78 | 27.02 | 27.09 | 397,522 | -0.41(-1.49%) |
Jul 11, 2008 | 27.33 | 27.80 | 27.07 | 27.50 | 320,579 | -0.10(-0.36%) |
Jul 10, 2008 | 27.49 | 27.78 | 27.29 | 27.60 | 282,475 | +0.11(+0.41%) |
Jul 09, 2008 | 28.03 | 28.18 | 27.41 | 27.49 | 528,884 | -0.51(-1.84%) |
Jul 08, 2008 | 27.14 | 28.00 | 26.99 | 28.00 | 511,754 | +0.79(+2.90%) |
Jul 07, 2008 | 27.61 | 27.77 | 27.01 | 27.21 | 1,657,674 | -0.27(-0.97%) |
Jul 04, 2008 | 27.88 | 27.91 | 27.45 | 27.48 | 210,108 | +0.00(+0.00%) |
Jul 03, 2008 | 27.88 | 27.91 | 27.45 | 27.48 | 210,108 | -0.36(-1.28%) |
Jul 02, 2008 | 28.56 | 28.73 | 27.84 | 27.84 | 196,606 | -0.73(-2.56%) |
Jul 01, 2008 | 28.37 | 28.60 | 28.07 | 28.57 | 3,591,694 | -0.05(-0.18%) |
Jun 30, 2008 | 28.77 | 28.89 | 28.58 | 28.62 | 387,352 | -0.09(-0.31%) |
Jun 27, 2008 | 29.03 | 29.03 | 28.64 | 28.71 | 200,020 | -0.26(-0.88%) |
Jun 26, 2008 | 29.38 | 29.46 | 28.94 | 28.96 | 291,838 | -0.73(-2.45%) |
Jun 25, 2008 | 29.62 | 29.94 | 29.60 | 29.69 | 355,261 | +0.17(+0.58%) |
Jun 24, 2008 | 29.73 | 29.90 | 29.44 | 29.52 | 158,937 | -0.48(-1.61%) |
Jun 23, 2008 | 30.21 | 30.36 | 29.97 | 30.00 | 185,934 | -0.12(-0.40%) |
Jun 20, 2008 | 30.50 | 30.53 | 30.08 | 30.12 | 153,101 | -0.51(-1.68%) |
Jun 19, 2008 | 30.47 | 30.67 | 30.37 | 30.64 | 485,380 | +0.10(+0.34%) |
Jun 18, 2008 | 30.62 | 30.66 | 30.33 | 30.53 | 275,018 | -0.25(-0.82%) |
Jun 17, 2008 | 30.93 | 31.06 | 30.74 | 30.78 | 135,278 | -0.13(-0.41%) |
Jun 16, 2008 | 30.57 | 30.95 | 30.57 | 30.91 | 115,918 | +0.20(+0.67%) |
Jun 13, 2008 | 30.50 | 30.71 | 30.36 | 30.71 | 113,583 | +0.41(+1.37%) |
Jun 12, 2008 | 30.35 | 30.64 | 30.18 | 30.29 | 442,356 | -0.04(-0.13%) |
Jun 11, 2008 | 30.83 | 30.91 | 30.33 | 30.33 | 223,679 | -0.53(-1.72%) |
Jun 10, 2008 | 30.86 | 31.00 | 30.70 | 30.86 | 619,484 | -0.11(-0.37%) |
Jun 09, 2008 | 31.24 | 31.31 | 30.81 | 30.98 | 287,242 | -0.16(-0.51%) |
Jun 06, 2008 | 31.86 | 31.86 | 31.13 | 31.13 | 320,579 | -0.86(-2.68%) |
Jun 05, 2008 | 31.66 | 32.01 | 31.49 | 31.99 | 444,309 | +0.60(+1.91%) |
Jun 04, 2008 | 31.24 | 31.67 | 31.20 | 31.39 | 272,579 | +0.07(+0.21%) |
Jun 03, 2008 | 31.32 | 31.50 | 31.04 | 31.33 | 471,483 | +0.04(+0.14%) |
Jun 02, 2008 | 31.48 | 31.48 | 31.08 | 31.29 | 766,133 | -0.19(-0.60%) |
May 30, 2008 | 31.49 | 31.57 | 31.33 | 31.48 | 179,041 | +0.07(+0.21%) |
May 29, 2008 | 31.11 | 31.56 | 31.11 | 31.41 | 557,605 | +0.18(+0.58%) |
May 28, 2008 | 31.23 | 31.23 | 30.92 | 31.23 | 224,214 | +0.14(+0.46%) |
May 27, 2008 | 30.88 | 31.14 | 30.82 | 31.08 | 525,331 | +0.27(+0.87%) |
May 26, 2008 | 31.05 | 31.12 | 30.67 | 30.82 | 0 | +0.00(+0.00%) |
May 23, 2008 | 31.05 | 31.12 | 30.67 | 30.82 | 156,671 | -0.37(-1.19%) |
May 22, 2008 | 31.19 | 31.32 | 31.07 | 31.19 | 610,519 | +0.07(+0.21%) |
May 21, 2008 | 31.64 | 31.75 | 31.08 | 31.12 | 279,697 | -0.42(-1.32%) |
May 20, 2008 | 31.59 | 31.61 | 31.38 | 31.54 | 163,667 | -0.08(-0.25%) |
May 19, 2008 | 31.73 | 31.96 | 31.56 | 31.62 | 148,790 | -0.08(-0.27%) |
May 16, 2008 | 31.79 | 31.79 | 31.43 | 31.71 | 115,794 | +0.04(+0.12%) |
May 15, 2008 | 31.37 | 31.67 | 31.30 | 31.67 | 91,520 | +0.36(+1.15%) |
May 14, 2008 | 31.24 | 31.57 | 31.24 | 31.31 | 180,937 | +0.10(+0.32%) |
May 13, 2008 | 31.05 | 31.22 | 30.96 | 31.21 | 128,287 | +0.19(+0.62%) |
May 12, 2008 | 30.57 | 31.03 | 30.55 | 31.02 | 203,797 | +0.44(+1.44%) |
May 09, 2008 | 30.31 | 30.68 | 30.30 | 30.57 | 87,423 | +0.02(+0.06%) |
May 08, 2008 | 30.46 | 30.68 | 30.36 | 30.55 | 255,247 | +0.09(+0.30%) |
May 07, 2008 | 30.82 | 30.97 | 30.45 | 30.46 | 160,398 | -0.41(-1.34%) |
May 06, 2008 | 30.54 | 30.91 | 30.40 | 30.88 | 425,252 | +0.21(+0.68%) |
May 05, 2008 | 30.71 | 30.74 | 30.54 | 30.67 | 155,747 | -0.05(-0.16%) |
May 02, 2008 | 31.11 | 31.11 | 30.62 | 30.72 | 227,804 | +0.05(+0.16%) |