Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 29.68 | 29.96 | 29.05 | 29.52 | 1,225,741 | -0.45(-1.49%) |
Jul 30, 2008 | 30.32 | 30.49 | 29.10 | 29.96 | 871,882 | +0.28(+0.95%) |
Jul 29, 2008 | 29.68 | 29.73 | 28.48 | 29.68 | 858,382 | +0.96(+3.34%) |
Jul 28, 2008 | 29.20 | 29.25 | 28.44 | 28.72 | 893,032 | -0.59(-2.00%) |
Jul 25, 2008 | 28.01 | 29.79 | 27.04 | 29.31 | 999,548 | +1.17(+4.17%) |
Jul 24, 2008 | 31.17 | 31.20 | 27.99 | 28.14 | 1,936,372 | -3.03(-9.71%) |
Jul 23, 2008 | 27.76 | 31.56 | 27.76 | 31.16 | 3,333,838 | +3.88(+14.21%) |
Jul 22, 2008 | 27.11 | 27.74 | 26.86 | 27.29 | 1,489,993 | -0.02(-0.09%) |
Jul 21, 2008 | 26.67 | 28.37 | 26.67 | 27.31 | 854,921 | -0.07(-0.24%) |
Jul 18, 2008 | 27.36 | 27.56 | 26.53 | 27.38 | 1,103,569 | +0.23(+0.85%) |
Jul 17, 2008 | 25.53 | 27.67 | 25.02 | 27.15 | 1,500,031 | +2.22(+8.89%) |
Jul 16, 2008 | 23.83 | 25.10 | 23.83 | 24.93 | 909,211 | +1.12(+4.72%) |
Jul 15, 2008 | 24.18 | 24.43 | 23.53 | 23.80 | 945,878 | -0.53(-2.17%) |
Jul 14, 2008 | 24.16 | 24.47 | 23.78 | 24.33 | 1,018,840 | +0.53(+2.22%) |
Jul 11, 2008 | 24.16 | 24.42 | 23.47 | 23.80 | 742,627 | -0.66(-2.70%) |
Jul 10, 2008 | 24.08 | 24.94 | 23.47 | 24.47 | 889,074 | +0.41(+1.72%) |
Jul 09, 2008 | 24.57 | 25.00 | 23.80 | 24.05 | 758,148 | -0.26(-1.09%) |
Jul 08, 2008 | 23.56 | 24.53 | 23.04 | 24.32 | 976,139 | +0.77(+3.27%) |
Jul 07, 2008 | 24.65 | 24.95 | 23.42 | 23.55 | 1,013,985 | -0.88(-3.62%) |
Jul 04, 2008 | 23.92 | 24.62 | 23.32 | 24.43 | 764,442 | +0.00(+0.00%) |
Jul 03, 2008 | 23.92 | 24.62 | 23.32 | 24.43 | 764,442 | +0.66(+2.78%) |
Jul 02, 2008 | 25.41 | 25.43 | 23.66 | 23.77 | 1,518,499 | -1.50(-5.92%) |
Jul 01, 2008 | 23.85 | 25.55 | 23.57 | 25.27 | 1,494,967 | +1.32(+5.53%) |
Jun 30, 2008 | 23.43 | 24.30 | 23.43 | 23.95 | 523,567 | -0.18(-0.75%) |
Jun 27, 2008 | 24.44 | 24.57 | 23.78 | 24.13 | 1,364,761 | -0.29(-1.18%) |
Jun 26, 2008 | 24.90 | 25.00 | 24.39 | 24.42 | 607,170 | -0.56(-2.25%) |
Jun 25, 2008 | 25.03 | 25.19 | 24.57 | 24.98 | 621,696 | +0.13(+0.53%) |
Jun 24, 2008 | 24.81 | 25.13 | 24.47 | 24.85 | 599,936 | -0.26(-1.02%) |
Jun 23, 2008 | 25.11 | 25.54 | 24.81 | 25.10 | 490,932 | +0.15(+0.60%) |
Jun 20, 2008 | 24.90 | 25.71 | 24.52 | 24.95 | 1,142,381 | -0.30(-1.18%) |
Jun 19, 2008 | 25.50 | 25.50 | 24.72 | 25.25 | 573,877 | -0.26(-1.04%) |
Jun 18, 2008 | 25.46 | 25.68 | 24.80 | 25.52 | 666,626 | -0.25(-0.96%) |
Jun 17, 2008 | 26.00 | 26.00 | 25.58 | 25.76 | 542,777 | -0.18(-0.70%) |
Jun 16, 2008 | 25.99 | 26.20 | 25.75 | 25.95 | 505,829 | -0.07(-0.25%) |
Jun 13, 2008 | 25.82 | 26.43 | 25.60 | 26.01 | 527,551 | +0.42(+1.65%) |
Jun 12, 2008 | 25.38 | 26.07 | 25.00 | 25.59 | 813,758 | +0.35(+1.38%) |
Jun 11, 2008 | 25.73 | 25.89 | 25.10 | 25.24 | 898,333 | -0.69(-2.68%) |
Jun 10, 2008 | 25.36 | 26.03 | 25.15 | 25.94 | 1,362,577 | +0.41(+1.59%) |
Jun 09, 2008 | 25.99 | 26.02 | 24.85 | 25.53 | 1,928,976 | -0.42(-1.62%) |
Jun 06, 2008 | 26.41 | 26.67 | 25.87 | 25.95 | 1,445,856 | -0.86(-3.21%) |
Jun 05, 2008 | 27.15 | 27.65 | 26.66 | 26.81 | 1,138,608 | -0.38(-1.40%) |
Jun 04, 2008 | 27.34 | 27.89 | 26.94 | 27.19 | 640,608 | -0.05(-0.18%) |
Jun 03, 2008 | 27.20 | 28.06 | 26.95 | 27.24 | 1,403,269 | +0.29(+1.07%) |
Jun 02, 2008 | 27.34 | 27.34 | 26.61 | 26.95 | 510,911 | +0.31(+1.18%) |
May 30, 2008 | 27.00 | 27.06 | 26.21 | 26.64 | 1,000,909 | -0.42(-1.56%) |
May 29, 2008 | 27.01 | 27.45 | 26.79 | 27.06 | 315,602 | -0.10(-0.37%) |
May 28, 2008 | 27.06 | 27.31 | 26.83 | 27.16 | 410,020 | +0.12(+0.43%) |
May 27, 2008 | 26.82 | 27.38 | 26.62 | 27.05 | 792,688 | +0.31(+1.18%) |
May 26, 2008 | 27.07 | 27.07 | 26.57 | 26.73 | 0 | +0.00(+0.00%) |
May 23, 2008 | 27.07 | 27.07 | 26.57 | 26.73 | 524,681 | -0.29(-1.07%) |
May 22, 2008 | 27.67 | 27.84 | 27.02 | 27.02 | 702,636 | -0.64(-2.33%) |
May 21, 2008 | 27.88 | 28.15 | 27.54 | 27.67 | 647,962 | -0.39(-1.39%) |
May 20, 2008 | 28.53 | 28.53 | 27.62 | 28.05 | 671,491 | -0.50(-1.74%) |
May 19, 2008 | 28.62 | 29.11 | 28.38 | 28.55 | 487,684 | -0.20(-0.69%) |
May 16, 2008 | 29.65 | 29.65 | 28.44 | 28.75 | 472,137 | -0.17(-0.60%) |
May 15, 2008 | 27.61 | 29.10 | 27.61 | 28.92 | 596,138 | +0.77(+2.73%) |
May 14, 2008 | 28.36 | 29.14 | 28.13 | 28.15 | 869,665 | -0.18(-0.64%) |
May 13, 2008 | 27.62 | 28.44 | 27.62 | 28.34 | 635,342 | +0.63(+2.27%) |
May 12, 2008 | 27.10 | 27.74 | 26.65 | 27.71 | 460,884 | +0.74(+2.73%) |
May 09, 2008 | 26.43 | 27.07 | 26.13 | 26.97 | 228,651 | +0.36(+1.34%) |
May 08, 2008 | 26.29 | 26.86 | 25.95 | 26.62 | 770,665 | +0.27(+1.04%) |
May 07, 2008 | 27.10 | 27.15 | 26.28 | 26.34 | 1,032,358 | -0.67(-2.48%) |
May 06, 2008 | 27.01 | 27.33 | 26.86 | 27.01 | 518,778 | -0.09(-0.34%) |
May 05, 2008 | 27.86 | 27.86 | 26.95 | 27.10 | 516,035 | -0.71(-2.56%) |
May 02, 2008 | 27.81 | 28.42 | 27.22 | 27.82 | 937,477 | +0.04(+0.15%) |