Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 30.09 | 31.42 | 30.09 | 30.69 | 156,204 | +0.10(+0.33%) |
Jul 30, 2008 | 31.25 | 31.53 | 30.22 | 30.59 | 302,944 | -0.61(-1.96%) |
Jul 29, 2008 | 31.20 | 31.66 | 29.17 | 31.20 | 129,724 | +1.72(+5.83%) |
Jul 28, 2008 | 30.33 | 30.57 | 29.24 | 29.48 | 101,275 | -1.02(-3.34%) |
Jul 25, 2008 | 30.09 | 30.93 | 29.69 | 30.50 | 146,943 | +0.70(+2.35%) |
Jul 24, 2008 | 29.75 | 30.18 | 28.82 | 29.80 | 206,362 | +0.16(+0.54%) |
Jul 23, 2008 | 29.31 | 29.72 | 28.75 | 29.64 | 125,395 | +0.35(+1.19%) |
Jul 22, 2008 | 28.04 | 29.31 | 27.78 | 29.29 | 115,755 | +1.16(+4.12%) |
Jul 21, 2008 | 27.95 | 28.28 | 27.73 | 28.13 | 86,091 | +0.23(+0.82%) |
Jul 18, 2008 | 28.02 | 28.18 | 27.06 | 27.90 | 147,302 | -0.15(-0.53%) |
Jul 17, 2008 | 27.31 | 28.09 | 26.62 | 28.05 | 111,081 | +0.80(+2.94%) |
Jul 16, 2008 | 26.13 | 27.42 | 25.62 | 27.25 | 118,399 | +1.17(+4.49%) |
Jul 15, 2008 | 25.57 | 26.71 | 25.18 | 26.08 | 106,398 | +0.17(+0.66%) |
Jul 14, 2008 | 26.48 | 26.56 | 25.70 | 25.91 | 80,197 | -0.36(-1.37%) |
Jul 11, 2008 | 25.74 | 26.35 | 25.25 | 26.27 | 313,591 | +0.25(+0.96%) |
Jul 10, 2008 | 26.97 | 27.71 | 25.70 | 26.02 | 435,567 | -1.01(-3.74%) |
Jul 09, 2008 | 27.56 | 27.72 | 26.84 | 27.03 | 112,377 | -0.58(-2.10%) |
Jul 08, 2008 | 26.31 | 27.90 | 26.31 | 27.61 | 180,271 | +1.45(+5.54%) |
Jul 07, 2008 | 26.75 | 27.18 | 25.90 | 26.16 | 150,860 | -0.49(-1.84%) |
Jul 04, 2008 | 26.15 | 26.90 | 26.00 | 26.65 | 98,923 | +0.00(+0.00%) |
Jul 03, 2008 | 26.15 | 26.90 | 26.00 | 26.65 | 98,923 | +0.61(+2.34%) |
Jul 02, 2008 | 26.59 | 26.73 | 25.70 | 26.04 | 187,291 | -0.63(-2.36%) |
Jul 01, 2008 | 26.51 | 26.83 | 25.37 | 26.67 | 271,682 | -0.09(-0.34%) |
Jun 30, 2008 | 26.82 | 27.16 | 26.50 | 26.76 | 198,356 | +0.02(+0.07%) |
Jun 27, 2008 | 27.14 | 27.21 | 26.14 | 26.74 | 418,913 | -0.51(-1.87%) |
Jun 26, 2008 | 27.16 | 27.52 | 26.76 | 27.25 | 185,462 | -0.19(-0.69%) |
Jun 25, 2008 | 26.98 | 27.93 | 26.75 | 27.44 | 139,511 | +0.49(+1.82%) |
Jun 24, 2008 | 26.87 | 27.53 | 26.87 | 26.95 | 151,485 | -0.20(-0.74%) |
Jun 23, 2008 | 27.33 | 27.76 | 26.95 | 27.15 | 123,348 | -0.12(-0.44%) |
Jun 20, 2008 | 27.80 | 27.80 | 26.31 | 27.27 | 380,363 | -0.71(-2.54%) |
Jun 19, 2008 | 27.40 | 28.00 | 26.95 | 27.98 | 110,034 | +0.54(+1.97%) |
Jun 18, 2008 | 27.76 | 27.98 | 27.21 | 27.44 | 185,121 | -0.37(-1.33%) |
Jun 17, 2008 | 28.13 | 28.13 | 27.67 | 27.81 | 171,215 | -0.18(-0.64%) |
Jun 16, 2008 | 28.61 | 28.61 | 27.68 | 27.99 | 276,483 | -0.67(-2.34%) |
Jun 13, 2008 | 27.96 | 28.70 | 27.70 | 28.66 | 201,096 | +0.94(+3.39%) |
Jun 12, 2008 | 28.17 | 28.69 | 27.61 | 27.72 | 181,823 | -0.24(-0.86%) |
Jun 11, 2008 | 28.05 | 28.33 | 27.58 | 27.96 | 270,228 | -0.20(-0.71%) |
Jun 10, 2008 | 28.25 | 28.78 | 27.86 | 28.16 | 519,661 | -0.60(-2.09%) |
Jun 09, 2008 | 29.20 | 29.47 | 28.47 | 28.76 | 279,527 | -0.46(-1.57%) |
Jun 06, 2008 | 30.40 | 30.55 | 28.76 | 29.22 | 263,403 | -1.34(-4.38%) |
Jun 05, 2008 | 29.66 | 30.69 | 29.60 | 30.56 | 191,276 | +0.92(+3.10%) |
Jun 04, 2008 | 29.30 | 30.00 | 28.71 | 29.64 | 201,113 | +0.28(+0.95%) |
Jun 03, 2008 | 29.27 | 29.69 | 28.59 | 29.36 | 319,549 | +0.24(+0.82%) |
Jun 02, 2008 | 29.85 | 30.35 | 28.42 | 29.12 | 220,694 | -0.84(-2.80%) |
May 30, 2008 | 30.72 | 31.10 | 29.33 | 29.96 | 559,497 | -0.76(-2.47%) |
May 29, 2008 | 30.14 | 31.39 | 30.10 | 30.72 | 175,150 | +0.55(+1.82%) |
May 28, 2008 | 30.15 | 30.30 | 29.89 | 30.17 | 234,050 | +0.02(+0.07%) |
May 27, 2008 | 29.48 | 30.38 | 29.46 | 30.15 | 283,946 | +0.51(+1.72%) |
May 26, 2008 | 30.22 | 30.47 | 29.26 | 29.64 | 492,290 | +0.00(+0.00%) |
May 23, 2008 | 30.22 | 30.47 | 29.26 | 29.64 | 492,290 | -0.75(-2.47%) |
May 22, 2008 | 31.15 | 31.32 | 29.95 | 30.39 | 669,901 | -0.61(-1.97%) |
May 21, 2008 | 31.93 | 32.49 | 30.83 | 31.00 | 362,733 | -0.83(-2.61%) |
May 20, 2008 | 32.07 | 32.07 | 30.11 | 31.83 | 362,827 | -0.30(-0.93%) |
May 19, 2008 | 30.82 | 33.25 | 30.82 | 32.13 | 837,176 | +3.43(+11.95%) |
May 16, 2008 | 28.96 | 28.97 | 28.15 | 28.70 | 231,065 | -0.15(-0.52%) |
May 15, 2008 | 28.03 | 28.89 | 27.56 | 28.85 | 295,933 | +0.75(+2.67%) |
May 14, 2008 | 26.53 | 28.38 | 26.40 | 28.10 | 577,996 | +1.61(+6.08%) |
May 13, 2008 | 26.10 | 26.52 | 25.57 | 26.49 | 242,981 | +0.47(+1.81%) |
May 12, 2008 | 25.48 | 26.25 | 25.00 | 26.02 | 217,629 | +0.63(+2.48%) |
May 09, 2008 | 24.90 | 25.54 | 24.55 | 25.39 | 149,132 | +0.24(+0.95%) |
May 08, 2008 | 25.28 | 25.73 | 24.91 | 25.15 | 149,101 | -0.08(-0.32%) |
May 07, 2008 | 25.41 | 25.89 | 25.10 | 25.23 | 197,826 | -0.11(-0.43%) |
May 06, 2008 | 25.88 | 26.35 | 25.11 | 25.34 | 214,856 | -0.77(-2.95%) |
May 05, 2008 | 25.39 | 26.22 | 25.10 | 26.11 | 300,657 | +0.69(+2.71%) |
May 02, 2008 | 25.65 | 25.65 | 25.02 | 25.42 | 276,832 | +0.02(+0.08%) |