Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 28.15 | 28.39 | 27.88 | 28.35 | 303,182 | -0.16(-0.58%) |
Jul 30, 2008 | 28.99 | 29.37 | 27.76 | 28.51 | 233,377 | -0.45(-1.56%) |
Jul 29, 2008 | 28.97 | 28.98 | 27.92 | 28.97 | 262,696 | +1.14(+4.11%) |
Jul 28, 2008 | 28.50 | 28.95 | 27.54 | 27.82 | 243,218 | -0.89(-3.11%) |
Jul 25, 2008 | 27.95 | 29.02 | 27.89 | 28.72 | 375,726 | +1.04(+3.75%) |
Jul 24, 2008 | 28.36 | 28.83 | 27.65 | 27.68 | 268,805 | -0.87(-3.06%) |
Jul 23, 2008 | 28.29 | 29.14 | 28.05 | 28.55 | 290,517 | +0.13(+0.47%) |
Jul 22, 2008 | 27.24 | 28.44 | 27.16 | 28.42 | 223,370 | +1.04(+3.82%) |
Jul 21, 2008 | 27.40 | 27.48 | 27.00 | 27.37 | 112,240 | -0.02(-0.09%) |
Jul 18, 2008 | 27.65 | 27.78 | 26.99 | 27.40 | 168,007 | -0.27(-0.99%) |
Jul 17, 2008 | 27.75 | 27.94 | 26.79 | 27.67 | 279,261 | +0.14(+0.51%) |
Jul 16, 2008 | 26.06 | 27.56 | 25.80 | 27.53 | 330,452 | +1.52(+5.85%) |
Jul 15, 2008 | 25.73 | 26.86 | 25.23 | 26.01 | 453,274 | +0.09(+0.33%) |
Jul 14, 2008 | 26.79 | 27.04 | 25.68 | 25.92 | 229,928 | -0.64(-2.41%) |
Jul 11, 2008 | 26.03 | 26.83 | 25.88 | 26.57 | 261,940 | +0.18(+0.69%) |
Jul 10, 2008 | 25.66 | 26.77 | 25.63 | 26.38 | 229,049 | +0.64(+2.47%) |
Jul 09, 2008 | 27.09 | 27.09 | 25.69 | 25.75 | 349,947 | -1.47(-5.39%) |
Jul 08, 2008 | 25.23 | 27.21 | 24.96 | 27.21 | 383,674 | +2.07(+8.21%) |
Jul 07, 2008 | 25.60 | 25.63 | 24.76 | 25.15 | 208,714 | -0.30(-1.18%) |
Jul 04, 2008 | 25.98 | 25.99 | 25.36 | 25.45 | 134,030 | +0.00(+0.00%) |
Jul 03, 2008 | 25.98 | 25.99 | 25.36 | 25.45 | 134,030 | -0.35(-1.35%) |
Jul 02, 2008 | 26.43 | 26.43 | 25.69 | 25.80 | 347,056 | -0.56(-2.11%) |
Jul 01, 2008 | 26.11 | 26.38 | 25.86 | 26.35 | 427,699 | +0.14(+0.54%) |
Jun 30, 2008 | 26.14 | 26.46 | 25.73 | 26.21 | 414,984 | +0.13(+0.49%) |
Jun 27, 2008 | 26.46 | 26.59 | 25.84 | 26.08 | 660,239 | -0.27(-1.04%) |
Jun 26, 2008 | 26.68 | 26.74 | 26.31 | 26.36 | 428,272 | -0.60(-2.22%) |
Jun 25, 2008 | 26.79 | 27.40 | 26.54 | 26.96 | 318,522 | +0.32(+1.19%) |
Jun 24, 2008 | 26.49 | 26.96 | 26.27 | 26.64 | 222,606 | -0.01(-0.05%) |
Jun 23, 2008 | 27.28 | 27.28 | 26.56 | 26.65 | 225,581 | -0.46(-1.71%) |
Jun 20, 2008 | 27.54 | 27.59 | 26.92 | 27.12 | 530,772 | -0.60(-2.18%) |
Jun 19, 2008 | 26.68 | 27.72 | 26.63 | 27.72 | 238,501 | +0.99(+3.70%) |
Jun 18, 2008 | 26.85 | 27.15 | 26.46 | 26.73 | 200,286 | -0.43(-1.60%) |
Jun 17, 2008 | 28.07 | 28.07 | 27.15 | 27.16 | 303,573 | -0.82(-2.93%) |
Jun 16, 2008 | 28.04 | 28.07 | 27.51 | 27.98 | 369,389 | -0.09(-0.30%) |
Jun 13, 2008 | 27.62 | 28.07 | 27.28 | 28.07 | 164,588 | +0.51(+1.86%) |
Jun 12, 2008 | 27.31 | 27.81 | 27.29 | 27.56 | 311,066 | +0.38(+1.39%) |
Jun 11, 2008 | 27.78 | 27.96 | 27.16 | 27.18 | 153,045 | -0.76(-2.71%) |
Jun 10, 2008 | 27.94 | 28.06 | 27.29 | 27.93 | 353,423 | +0.11(+0.40%) |
Jun 09, 2008 | 28.61 | 28.84 | 27.72 | 27.82 | 281,640 | -0.66(-2.32%) |
Jun 06, 2008 | 29.39 | 29.39 | 28.48 | 28.48 | 185,551 | -1.11(-3.76%) |
Jun 05, 2008 | 28.99 | 29.60 | 28.99 | 29.60 | 142,950 | +0.56(+1.94%) |
Jun 04, 2008 | 28.66 | 29.50 | 28.61 | 29.03 | 214,504 | +0.17(+0.59%) |
Jun 03, 2008 | 29.00 | 29.08 | 28.51 | 28.86 | 121,401 | -0.01(-0.02%) |
Jun 02, 2008 | 29.01 | 29.04 | 28.50 | 28.87 | 231,082 | -0.17(-0.59%) |
May 30, 2008 | 29.19 | 29.19 | 28.81 | 29.04 | 199,330 | -0.07(-0.25%) |
May 29, 2008 | 28.73 | 29.30 | 28.68 | 29.11 | 185,898 | +0.32(+1.10%) |
May 28, 2008 | 29.05 | 29.10 | 28.67 | 28.80 | 237,904 | -0.20(-0.70%) |
May 27, 2008 | 28.46 | 29.13 | 28.31 | 29.00 | 278,818 | +0.62(+2.17%) |
May 26, 2008 | 28.11 | 28.47 | 27.98 | 28.38 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.11 | 28.47 | 27.98 | 28.38 | 198,437 | +0.07(+0.24%) |
May 22, 2008 | 28.47 | 28.69 | 28.22 | 28.31 | 179,955 | -0.09(-0.30%) |
May 21, 2008 | 28.99 | 29.15 | 28.29 | 28.40 | 348,726 | -0.53(-1.82%) |
May 20, 2008 | 29.32 | 29.50 | 28.69 | 28.92 | 188,052 | -0.63(-2.13%) |
May 19, 2008 | 29.56 | 29.79 | 29.05 | 29.55 | 322,041 | +0.11(+0.37%) |
May 16, 2008 | 29.72 | 29.78 | 29.30 | 29.44 | 441,264 | -0.14(-0.47%) |
May 15, 2008 | 29.19 | 29.68 | 29.15 | 29.58 | 329,590 | +0.29(+0.98%) |
May 14, 2008 | 29.37 | 29.67 | 29.24 | 29.30 | 442,466 | -0.10(-0.35%) |
May 13, 2008 | 29.39 | 29.47 | 28.78 | 29.40 | 695,747 | +0.51(+1.76%) |
May 12, 2008 | 28.53 | 28.99 | 28.29 | 28.89 | 445,646 | +0.48(+1.68%) |
May 09, 2008 | 28.32 | 28.56 | 28.12 | 28.42 | 240,721 | -0.13(-0.47%) |
May 08, 2008 | 28.78 | 29.11 | 28.33 | 28.55 | 280,712 | -0.13(-0.47%) |
May 07, 2008 | 29.27 | 29.61 | 28.57 | 28.69 | 230,853 | -0.67(-2.27%) |
May 06, 2008 | 29.02 | 29.40 | 28.94 | 29.35 | 251,577 | +0.15(+0.50%) |
May 05, 2008 | 29.11 | 29.34 | 28.76 | 29.21 | 349,619 | +0.19(+0.65%) |
May 02, 2008 | 29.77 | 29.93 | 28.97 | 29.02 | 298,136 | -0.68(-2.30%) |