Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 22.28 | 22.55 | 20.94 | 21.34 | 3,632,523 | -3.94(-15.60%) |
Jul 30, 2008 | 25.30 | 25.48 | 25.06 | 25.28 | 184,735 | -0.17(-0.66%) |
Jul 29, 2008 | 25.45 | 25.57 | 25.24 | 25.45 | 147,170 | +0.24(+0.97%) |
Jul 28, 2008 | 25.44 | 25.48 | 25.18 | 25.20 | 132,237 | -0.36(-1.41%) |
Jul 25, 2008 | 25.63 | 25.80 | 25.45 | 25.57 | 209,349 | -0.26(-1.00%) |
Jul 24, 2008 | 26.30 | 26.30 | 25.66 | 25.82 | 157,276 | -0.34(-1.28%) |
Jul 23, 2008 | 25.89 | 26.25 | 25.84 | 26.16 | 247,200 | +0.86(+3.41%) |
Jul 22, 2008 | 25.38 | 25.55 | 25.25 | 25.29 | 379,624 | -1.18(-4.45%) |
Jul 21, 2008 | 26.26 | 26.51 | 26.16 | 26.47 | 273,374 | +0.17(+0.64%) |
Jul 18, 2008 | 26.20 | 26.31 | 25.88 | 26.31 | 267,217 | +0.89(+3.50%) |
Jul 17, 2008 | 25.42 | 25.45 | 25.19 | 25.42 | 239,017 | -0.13(-0.50%) |
Jul 16, 2008 | 24.75 | 25.57 | 24.57 | 25.55 | 317,875 | +0.72(+2.88%) |
Jul 15, 2008 | 25.25 | 25.25 | 24.69 | 24.83 | 621,292 | -1.10(-4.25%) |
Jul 14, 2008 | 26.29 | 26.33 | 25.82 | 25.93 | 179,235 | -0.14(-0.52%) |
Jul 11, 2008 | 26.15 | 26.30 | 25.86 | 26.07 | 402,854 | -0.79(-2.93%) |
Jul 10, 2008 | 26.67 | 26.91 | 26.60 | 26.85 | 306,204 | -0.39(-1.42%) |
Jul 09, 2008 | 27.63 | 27.75 | 27.21 | 27.24 | 261,209 | -0.21(-0.75%) |
Jul 08, 2008 | 26.99 | 27.45 | 26.82 | 27.45 | 349,046 | +0.81(+3.05%) |
Jul 07, 2008 | 26.82 | 27.00 | 26.47 | 26.63 | 560,249 | -0.32(-1.20%) |
Jul 04, 2008 | 26.94 | 27.16 | 26.64 | 26.96 | 333,514 | +0.00(+0.00%) |
Jul 03, 2008 | 26.94 | 27.16 | 26.64 | 26.96 | 333,514 | +0.61(+2.32%) |
Jul 02, 2008 | 26.82 | 26.91 | 26.29 | 26.34 | 286,131 | +0.28(+1.09%) |
Jul 01, 2008 | 25.89 | 26.06 | 25.68 | 26.06 | 285,173 | +0.46(+1.81%) |
Jun 30, 2008 | 25.60 | 25.77 | 25.45 | 25.60 | 243,520 | +0.17(+0.66%) |
Jun 27, 2008 | 25.55 | 25.67 | 25.33 | 25.43 | 287,440 | -0.21(-0.83%) |
Jun 26, 2008 | 25.95 | 26.07 | 25.51 | 25.64 | 315,883 | -0.50(-1.92%) |
Jun 25, 2008 | 25.93 | 26.32 | 25.80 | 26.15 | 232,781 | +0.24(+0.95%) |
Jun 24, 2008 | 25.86 | 26.18 | 25.67 | 25.90 | 223,200 | +0.01(+0.05%) |
Jun 23, 2008 | 25.89 | 26.00 | 25.66 | 25.89 | 332,010 | +0.17(+0.65%) |
Jun 20, 2008 | 26.12 | 26.14 | 25.67 | 25.72 | 335,154 | -0.94(-3.53%) |
Jun 19, 2008 | 26.84 | 26.95 | 26.42 | 26.66 | 312,304 | +0.01(+0.02%) |
Jun 18, 2008 | 26.68 | 26.70 | 26.42 | 26.65 | 219,735 | -0.34(-1.26%) |
Jun 17, 2008 | 27.25 | 27.34 | 26.94 | 27.00 | 367,062 | +0.06(+0.21%) |
Jun 16, 2008 | 27.07 | 27.15 | 26.85 | 26.94 | 682,220 | -0.28(-1.02%) |
Jun 13, 2008 | 26.91 | 27.27 | 26.85 | 27.21 | 207,385 | +0.93(+3.55%) |
Jun 12, 2008 | 26.42 | 26.54 | 26.18 | 26.28 | 254,935 | -0.46(-1.71%) |
Jun 11, 2008 | 27.12 | 27.21 | 26.72 | 26.74 | 217,995 | -0.14(-0.50%) |
Jun 10, 2008 | 26.88 | 26.96 | 26.68 | 26.87 | 320,257 | -0.30(-1.11%) |
Jun 09, 2008 | 27.32 | 27.40 | 27.03 | 27.18 | 409,969 | -0.42(-1.52%) |
Jun 06, 2008 | 27.91 | 27.92 | 27.54 | 27.59 | 392,729 | -1.01(-3.54%) |
Jun 05, 2008 | 28.05 | 28.61 | 27.99 | 28.61 | 277,129 | +0.42(+1.49%) |
Jun 04, 2008 | 28.05 | 28.28 | 28.02 | 28.19 | 412,301 | +0.20(+0.71%) |
Jun 03, 2008 | 28.05 | 28.18 | 27.85 | 27.99 | 599,477 | +0.11(+0.39%) |
Jun 02, 2008 | 27.79 | 27.96 | 27.59 | 27.88 | 360,168 | -0.48(-1.68%) |
May 30, 2008 | 28.68 | 28.73 | 28.14 | 28.36 | 293,001 | +0.22(+0.78%) |
May 29, 2008 | 28.16 | 28.25 | 27.99 | 28.14 | 333,602 | -0.59(-2.06%) |
May 28, 2008 | 28.86 | 28.86 | 28.50 | 28.73 | 250,599 | +0.07(+0.25%) |
May 27, 2008 | 28.82 | 28.82 | 28.36 | 28.66 | 268,900 | -0.32(-1.11%) |
May 26, 2008 | 29.32 | 29.45 | 28.89 | 28.98 | 0 | +0.00(+0.00%) |
May 23, 2008 | 29.32 | 29.45 | 28.89 | 28.98 | 527,540 | -0.22(-0.75%) |
May 22, 2008 | 29.21 | 29.46 | 29.07 | 29.20 | 437,632 | +0.82(+2.91%) |
May 21, 2008 | 28.83 | 28.85 | 28.36 | 28.37 | 383,370 | -0.90(-3.06%) |
May 20, 2008 | 29.51 | 29.62 | 29.12 | 29.27 | 487,460 | -0.21(-0.70%) |
May 19, 2008 | 29.30 | 29.64 | 29.24 | 29.48 | 199,536 | -0.21(-0.72%) |
May 16, 2008 | 29.21 | 29.77 | 29.14 | 29.69 | 335,823 | -0.08(-0.26%) |
May 15, 2008 | 29.32 | 29.83 | 29.28 | 29.77 | 697,881 | +1.62(+5.75%) |
May 14, 2008 | 28.23 | 28.31 | 27.87 | 28.15 | 288,669 | +0.01(+0.05%) |
May 13, 2008 | 28.20 | 28.30 | 27.90 | 28.14 | 177,521 | -0.24(-0.84%) |
May 12, 2008 | 28.50 | 28.57 | 28.25 | 28.37 | 177,836 | +0.44(+1.57%) |
May 09, 2008 | 27.72 | 28.01 | 27.65 | 27.94 | 109,826 | -0.47(-1.66%) |
May 08, 2008 | 28.34 | 28.47 | 28.20 | 28.41 | 151,227 | +0.28(+1.01%) |
May 07, 2008 | 28.40 | 28.40 | 28.05 | 28.12 | 179,180 | -0.16(-0.57%) |
May 06, 2008 | 28.04 | 28.33 | 27.96 | 28.28 | 343,796 | -0.13(-0.45%) |
May 05, 2008 | 28.64 | 28.69 | 28.24 | 28.41 | 213,955 | -0.12(-0.41%) |
May 02, 2008 | 28.53 | 28.65 | 28.36 | 28.53 | 221,508 | +0.08(+0.27%) |