Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 27.43 | 28.80 | 27.20 | 28.28 | 1,593,365 | -0.18(-0.62%) |
Jul 30, 2008 | 28.49 | 30.79 | 28.07 | 28.46 | 2,534,899 | +0.24(+0.84%) |
Jul 29, 2008 | 29.48 | 29.48 | 28.10 | 28.22 | 4,400,090 | +0.21(+0.73%) |
Jul 28, 2008 | 27.77 | 28.12 | 27.43 | 28.02 | 2,183,082 | +0.44(+1.59%) |
Jul 25, 2008 | 27.78 | 28.01 | 27.49 | 27.58 | 1,752,216 | -0.03(-0.12%) |
Jul 24, 2008 | 27.71 | 27.82 | 27.53 | 27.61 | 935,086 | -0.14(-0.50%) |
Jul 23, 2008 | 28.28 | 28.39 | 27.47 | 27.75 | 2,318,814 | -0.72(-2.52%) |
Jul 22, 2008 | 27.82 | 28.53 | 27.61 | 28.47 | 1,545,343 | +0.49(+1.75%) |
Jul 21, 2008 | 28.65 | 28.65 | 27.95 | 27.98 | 1,710,061 | -0.67(-2.33%) |
Jul 18, 2008 | 28.96 | 29.26 | 28.56 | 28.65 | 990,779 | -0.27(-0.92%) |
Jul 17, 2008 | 29.13 | 29.23 | 28.34 | 28.91 | 2,078,982 | -0.28(-0.94%) |
Jul 16, 2008 | 28.69 | 29.28 | 28.69 | 29.19 | 1,562,154 | +0.55(+1.91%) |
Jul 15, 2008 | 28.11 | 28.78 | 28.01 | 28.64 | 1,154,394 | +0.39(+1.39%) |
Jul 14, 2008 | 28.63 | 28.83 | 28.07 | 28.25 | 1,104,975 | -0.21(-0.74%) |
Jul 11, 2008 | 28.10 | 28.96 | 27.88 | 28.46 | 4,159,207 | -1.27(-4.27%) |
Jul 10, 2008 | 29.63 | 29.86 | 29.37 | 29.73 | 883,133 | +0.06(+0.19%) |
Jul 09, 2008 | 29.33 | 30.04 | 29.25 | 29.67 | 1,204,694 | +0.35(+1.19%) |
Jul 08, 2008 | 29.58 | 29.70 | 28.95 | 29.32 | 1,461,087 | -0.28(-0.96%) |
Jul 07, 2008 | 30.05 | 30.43 | 29.22 | 29.61 | 1,728,576 | -0.42(-1.38%) |
Jul 04, 2008 | 29.88 | 30.11 | 29.52 | 30.02 | 1,131,925 | +0.00(+0.00%) |
Jul 03, 2008 | 29.88 | 30.11 | 29.52 | 30.02 | 1,131,925 | +0.16(+0.55%) |
Jul 02, 2008 | 29.70 | 30.32 | 29.46 | 29.86 | 2,046,028 | +0.42(+1.44%) |
Jul 01, 2008 | 29.24 | 29.60 | 28.97 | 29.43 | 1,040,747 | -0.06(-0.21%) |
Jun 30, 2008 | 29.49 | 30.00 | 29.43 | 29.49 | 902,482 | -0.07(-0.25%) |
Jun 27, 2008 | 29.42 | 29.78 | 29.12 | 29.57 | 1,682,295 | +0.08(+0.27%) |
Jun 26, 2008 | 29.47 | 29.86 | 29.17 | 29.49 | 1,095,085 | -0.02(-0.08%) |
Jun 25, 2008 | 29.38 | 29.73 | 29.30 | 29.51 | 1,129,507 | +0.17(+0.59%) |
Jun 24, 2008 | 28.59 | 29.56 | 28.59 | 29.34 | 1,957,759 | +0.72(+2.53%) |
Jun 23, 2008 | 29.03 | 29.03 | 28.52 | 28.62 | 1,120,824 | -0.26(-0.89%) |
Jun 20, 2008 | 28.70 | 29.08 | 28.69 | 28.87 | 1,461,676 | -0.04(-0.15%) |
Jun 19, 2008 | 28.65 | 29.04 | 28.32 | 28.92 | 1,298,487 | +0.22(+0.78%) |
Jun 18, 2008 | 28.66 | 28.93 | 28.38 | 28.69 | 685,777 | -0.06(-0.19%) |
Jun 17, 2008 | 28.76 | 28.93 | 28.60 | 28.75 | 709,645 | +0.00(+0.00%) |
Jun 16, 2008 | 28.69 | 28.88 | 28.36 | 28.75 | 655,004 | -0.02(-0.08%) |
Jun 13, 2008 | 28.08 | 28.78 | 28.01 | 28.77 | 1,203,426 | -0.06(-0.19%) |
Jun 12, 2008 | 28.32 | 29.16 | 28.22 | 28.83 | 1,257,578 | +0.63(+2.23%) |
Jun 11, 2008 | 29.32 | 29.32 | 28.07 | 28.20 | 1,666,024 | -1.18(-4.02%) |
Jun 10, 2008 | 29.62 | 29.63 | 29.01 | 29.38 | 1,375,771 | -0.09(-0.32%) |
Jun 09, 2008 | 29.15 | 29.63 | 28.89 | 29.47 | 1,594,505 | +0.22(+0.77%) |
Jun 06, 2008 | 29.81 | 29.82 | 29.15 | 29.25 | 1,000,969 | -0.73(-2.43%) |
Jun 05, 2008 | 29.90 | 30.25 | 29.74 | 29.98 | 1,152,703 | +0.27(+0.90%) |
Jun 04, 2008 | 29.80 | 29.92 | 29.44 | 29.71 | 1,210,636 | -0.27(-0.89%) |
Jun 03, 2008 | 29.61 | 30.00 | 29.55 | 29.98 | 2,104,414 | +0.24(+0.82%) |
Jun 02, 2008 | 30.33 | 30.33 | 29.19 | 29.73 | 1,663,970 | -0.59(-1.95%) |
May 30, 2008 | 30.37 | 30.73 | 30.08 | 30.32 | 956,424 | +0.06(+0.19%) |
May 29, 2008 | 30.00 | 30.38 | 29.77 | 30.27 | 990,269 | +0.48(+1.60%) |
May 28, 2008 | 30.00 | 30.10 | 29.42 | 29.79 | 572,711 | -0.01(-0.05%) |
May 27, 2008 | 29.46 | 30.26 | 29.46 | 29.81 | 958,719 | +0.30(+1.01%) |
May 26, 2008 | 29.58 | 30.05 | 29.33 | 29.51 | 0 | +0.00(+0.00%) |
May 23, 2008 | 29.58 | 30.05 | 29.33 | 29.51 | 690,347 | -0.32(-1.06%) |
May 22, 2008 | 29.48 | 29.98 | 29.28 | 29.83 | 846,158 | +0.25(+0.84%) |
May 21, 2008 | 29.72 | 30.52 | 29.54 | 29.58 | 1,772,392 | +0.04(+0.14%) |
May 20, 2008 | 29.72 | 29.95 | 29.42 | 29.54 | 811,902 | -0.14(-0.49%) |
May 19, 2008 | 29.28 | 29.86 | 29.28 | 29.68 | 1,005,292 | +0.53(+1.82%) |
May 16, 2008 | 29.58 | 29.58 | 29.00 | 29.15 | 457,323 | -0.14(-0.49%) |
May 15, 2008 | 28.94 | 29.35 | 28.53 | 29.29 | 922,581 | +0.46(+1.59%) |
May 14, 2008 | 29.31 | 29.49 | 28.76 | 28.84 | 1,654,869 | -0.46(-1.58%) |
May 13, 2008 | 29.50 | 29.50 | 29.09 | 29.30 | 706,395 | -0.15(-0.52%) |
May 12, 2008 | 29.50 | 29.52 | 29.21 | 29.45 | 773,635 | +0.06(+0.21%) |
May 09, 2008 | 28.80 | 29.51 | 28.62 | 29.39 | 260,557 | +0.47(+1.61%) |
May 08, 2008 | 28.93 | 29.23 | 28.87 | 28.93 | 964,395 | +0.09(+0.31%) |
May 07, 2008 | 29.04 | 29.34 | 28.79 | 28.84 | 1,605,229 | -0.14(-0.47%) |
May 06, 2008 | 29.18 | 29.62 | 28.81 | 28.97 | 1,069,883 | -0.36(-1.24%) |
May 05, 2008 | 28.46 | 29.60 | 28.46 | 29.34 | 1,964,852 | +0.85(+2.98%) |
May 02, 2008 | 28.86 | 28.99 | 28.39 | 28.49 | 1,874,855 | -0.23(-0.80%) |