Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 30.67 | 32.69 | 30.37 | 32.15 | 3,927,697 | +1.39(+4.51%) |
Jul 30, 2008 | 31.20 | 31.37 | 30.27 | 30.76 | 1,102,909 | -0.23(-0.75%) |
Jul 29, 2008 | 30.99 | 31.90 | 30.46 | 30.99 | 1,292,526 | -0.26(-0.83%) |
Jul 28, 2008 | 31.22 | 31.67 | 30.58 | 31.25 | 727,633 | -0.11(-0.36%) |
Jul 25, 2008 | 31.31 | 31.40 | 30.40 | 31.37 | 878,049 | +0.40(+1.29%) |
Jul 24, 2008 | 31.62 | 32.11 | 30.83 | 30.97 | 1,787,175 | -0.25(-0.79%) |
Jul 23, 2008 | 30.45 | 31.64 | 29.69 | 31.21 | 2,951,709 | +1.88(+6.41%) |
Jul 22, 2008 | 28.03 | 29.44 | 27.95 | 29.33 | 1,697,674 | +0.57(+1.99%) |
Jul 21, 2008 | 28.53 | 29.00 | 28.21 | 28.76 | 701,295 | +0.35(+1.22%) |
Jul 18, 2008 | 28.20 | 28.65 | 28.05 | 28.41 | 532,021 | -0.01(-0.02%) |
Jul 17, 2008 | 27.86 | 28.73 | 27.57 | 28.42 | 1,047,712 | +0.63(+2.25%) |
Jul 16, 2008 | 27.13 | 27.82 | 26.68 | 27.79 | 1,276,369 | +0.67(+2.46%) |
Jul 15, 2008 | 27.11 | 27.65 | 26.05 | 27.13 | 2,364,696 | -0.35(-1.26%) |
Jul 14, 2008 | 27.07 | 27.81 | 26.69 | 27.47 | 1,762,954 | +0.59(+2.18%) |
Jul 11, 2008 | 27.41 | 27.77 | 26.57 | 26.89 | 1,658,167 | -0.71(-2.58%) |
Jul 10, 2008 | 27.85 | 28.15 | 26.97 | 27.60 | 1,020,136 | -0.33(-1.17%) |
Jul 09, 2008 | 28.43 | 28.71 | 27.77 | 27.93 | 813,418 | -0.55(-1.92%) |
Jul 08, 2008 | 27.67 | 28.58 | 27.03 | 28.47 | 1,281,922 | +0.89(+3.24%) |
Jul 07, 2008 | 26.84 | 27.94 | 26.83 | 27.58 | 2,178,348 | +1.01(+3.79%) |
Jul 04, 2008 | 26.85 | 27.50 | 26.00 | 26.57 | 939,216 | +0.00(+0.00%) |
Jul 03, 2008 | 26.85 | 27.50 | 26.00 | 26.57 | 939,216 | -0.35(-1.29%) |
Jul 02, 2008 | 27.31 | 27.50 | 26.83 | 26.92 | 1,753,653 | -0.17(-0.64%) |
Jul 01, 2008 | 24.97 | 27.25 | 24.96 | 27.09 | 2,087,272 | +1.94(+7.71%) |
Jun 30, 2008 | 25.11 | 25.40 | 24.99 | 25.15 | 1,085,284 | -0.43(-1.67%) |
Jun 27, 2008 | 25.63 | 26.08 | 25.41 | 25.58 | 1,766,719 | -0.01(-0.03%) |
Jun 26, 2008 | 26.39 | 26.39 | 25.31 | 25.59 | 2,570,184 | -1.11(-4.15%) |
Jun 25, 2008 | 25.81 | 26.99 | 25.68 | 26.69 | 1,735,908 | +1.01(+3.95%) |
Jun 24, 2008 | 25.53 | 26.08 | 25.29 | 25.68 | 1,394,115 | +0.01(+0.03%) |
Jun 23, 2008 | 25.57 | 26.21 | 25.29 | 25.67 | 1,592,524 | +0.21(+0.84%) |
Jun 20, 2008 | 25.67 | 25.67 | 24.51 | 25.46 | 2,762,310 | -0.42(-1.62%) |
Jun 19, 2008 | 26.00 | 26.64 | 25.39 | 25.88 | 3,336,178 | -1.93(-6.95%) |
Jun 18, 2008 | 29.00 | 29.00 | 27.46 | 27.81 | 2,167,849 | -1.43(-4.90%) |
Jun 17, 2008 | 29.42 | 29.61 | 28.86 | 29.25 | 1,157,071 | -0.19(-0.66%) |
Jun 16, 2008 | 28.77 | 29.77 | 28.74 | 29.44 | 1,096,671 | +0.41(+1.42%) |
Jun 13, 2008 | 28.59 | 29.38 | 28.45 | 29.03 | 1,025,472 | +0.51(+1.80%) |
Jun 12, 2008 | 29.17 | 29.79 | 28.14 | 28.51 | 1,854,421 | -0.50(-1.72%) |
Jun 11, 2008 | 29.08 | 29.49 | 28.99 | 29.01 | 1,844,052 | -0.18(-0.62%) |
Jun 10, 2008 | 29.51 | 29.77 | 28.93 | 29.19 | 1,578,297 | -0.86(-2.86%) |
Jun 09, 2008 | 30.70 | 30.96 | 29.51 | 30.05 | 1,306,749 | -0.63(-2.04%) |
Jun 06, 2008 | 31.49 | 31.53 | 30.58 | 30.68 | 1,226,428 | -0.94(-2.97%) |
Jun 05, 2008 | 29.67 | 31.89 | 29.42 | 31.62 | 2,737,669 | +1.96(+6.61%) |
Jun 04, 2008 | 28.63 | 29.84 | 28.47 | 29.66 | 1,447,351 | +1.13(+3.95%) |
Jun 03, 2008 | 28.58 | 29.65 | 28.20 | 28.53 | 1,731,360 | +0.13(+0.45%) |
Jun 02, 2008 | 28.58 | 28.60 | 27.87 | 28.41 | 1,007,971 | -0.11(-0.37%) |
May 30, 2008 | 27.68 | 28.58 | 27.68 | 28.51 | 1,377,253 | +1.07(+3.89%) |
May 29, 2008 | 27.53 | 27.70 | 26.74 | 27.45 | 1,531,764 | -0.22(-0.80%) |
May 28, 2008 | 28.13 | 28.27 | 27.08 | 27.67 | 1,205,368 | -0.39(-1.40%) |
May 27, 2008 | 27.87 | 28.30 | 27.68 | 28.06 | 1,496,922 | +0.41(+1.47%) |
May 26, 2008 | 27.91 | 28.07 | 27.33 | 27.65 | 597,720 | +0.00(+0.00%) |
May 23, 2008 | 27.91 | 28.07 | 27.33 | 27.65 | 597,720 | -0.45(-1.61%) |
May 22, 2008 | 27.42 | 28.73 | 27.30 | 28.11 | 1,729,330 | +0.66(+2.40%) |
May 21, 2008 | 27.07 | 27.61 | 26.93 | 27.45 | 1,575,237 | +0.33(+1.20%) |
May 20, 2008 | 26.95 | 27.27 | 26.67 | 27.12 | 850,735 | +0.16(+0.59%) |
May 19, 2008 | 27.61 | 28.27 | 26.73 | 26.96 | 2,014,029 | -0.82(-2.95%) |
May 16, 2008 | 27.93 | 27.99 | 27.13 | 27.78 | 1,027,981 | -0.07(-0.24%) |
May 15, 2008 | 27.05 | 27.97 | 26.78 | 27.85 | 1,113,786 | +0.83(+3.06%) |
May 14, 2008 | 26.71 | 27.99 | 26.65 | 27.02 | 2,167,945 | +0.48(+1.81%) |
May 13, 2008 | 25.77 | 26.55 | 25.43 | 26.54 | 1,328,281 | +0.76(+2.95%) |
May 12, 2008 | 25.43 | 26.02 | 25.09 | 25.78 | 939,700 | +0.46(+1.82%) |
May 09, 2008 | 24.67 | 25.43 | 24.67 | 25.32 | 1,120,435 | +0.35(+1.39%) |
May 08, 2008 | 24.58 | 25.05 | 24.36 | 24.97 | 1,122,459 | +0.39(+1.57%) |
May 07, 2008 | 24.98 | 25.13 | 24.34 | 24.59 | 1,267,627 | -0.33(-1.34%) |
May 06, 2008 | 25.05 | 25.22 | 24.43 | 24.92 | 1,249,393 | -0.06(-0.24%) |
May 05, 2008 | 23.80 | 25.02 | 23.80 | 24.98 | 1,511,475 | +0.57(+2.32%) |
May 02, 2008 | 23.59 | 24.51 | 23.55 | 24.41 | 2,007,445 | +0.79(+3.36%) |