Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 32.42 | 33.14 | 32.14 | 32.21 | 78,201 | -0.72(-2.18%) |
Jul 30, 2008 | 32.86 | 33.25 | 32.47 | 32.92 | 149,820 | +0.25(+0.77%) |
Jul 29, 2008 | 32.67 | 33.39 | 32.28 | 32.67 | 314,715 | -0.72(-2.15%) |
Jul 28, 2008 | 33.65 | 34.52 | 32.22 | 33.39 | 128,801 | -0.48(-1.43%) |
Jul 25, 2008 | 32.70 | 34.40 | 32.50 | 33.87 | 203,334 | +1.45(+4.48%) |
Jul 24, 2008 | 33.11 | 33.34 | 32.21 | 32.42 | 143,171 | -0.50(-1.53%) |
Jul 23, 2008 | 32.70 | 33.59 | 32.58 | 32.92 | 100,614 | +0.10(+0.29%) |
Jul 22, 2008 | 31.17 | 33.08 | 31.15 | 32.82 | 141,729 | +0.89(+2.79%) |
Jul 21, 2008 | 30.31 | 32.11 | 30.17 | 31.93 | 208,373 | +1.68(+5.57%) |
Jul 18, 2008 | 31.46 | 31.46 | 29.80 | 30.25 | 243,500 | +0.24(+0.81%) |
Jul 17, 2008 | 29.56 | 30.28 | 28.84 | 30.01 | 212,479 | +0.63(+2.14%) |
Jul 16, 2008 | 29.04 | 29.70 | 28.59 | 29.38 | 260,097 | +0.51(+1.78%) |
Jul 15, 2008 | 29.29 | 31.18 | 28.61 | 28.87 | 317,202 | -0.89(-2.99%) |
Jul 14, 2008 | 30.23 | 30.49 | 28.63 | 29.76 | 396,611 | +0.54(+1.86%) |
Jul 11, 2008 | 29.02 | 29.37 | 28.29 | 29.21 | 221,244 | -0.13(-0.43%) |
Jul 10, 2008 | 28.89 | 29.34 | 28.57 | 29.34 | 118,875 | +0.37(+1.27%) |
Jul 09, 2008 | 29.81 | 30.98 | 28.83 | 28.97 | 166,881 | -0.77(-2.60%) |
Jul 08, 2008 | 28.84 | 29.94 | 28.76 | 29.75 | 256,341 | +0.57(+1.96%) |
Jul 07, 2008 | 29.62 | 29.83 | 28.70 | 29.18 | 256,917 | -0.33(-1.12%) |
Jul 04, 2008 | 29.47 | 30.89 | 28.81 | 29.50 | 298,828 | +0.00(+0.00%) |
Jul 03, 2008 | 29.47 | 30.89 | 28.81 | 29.50 | 298,828 | +0.15(+0.53%) |
Jul 02, 2008 | 31.63 | 32.23 | 29.08 | 29.35 | 572,144 | -2.36(-7.45%) |
Jul 01, 2008 | 31.85 | 32.20 | 31.35 | 31.71 | 308,133 | -0.54(-1.68%) |
Jun 30, 2008 | 31.82 | 32.71 | 31.46 | 32.25 | 162,195 | -0.54(-1.65%) |
Jun 27, 2008 | 32.52 | 33.35 | 32.18 | 32.80 | 465,923 | +0.27(+0.83%) |
Jun 26, 2008 | 33.14 | 33.70 | 32.27 | 32.52 | 163,867 | -1.09(-3.25%) |
Jun 25, 2008 | 34.40 | 35.42 | 33.33 | 33.62 | 192,345 | -0.74(-2.14%) |
Jun 24, 2008 | 34.35 | 35.68 | 34.34 | 34.35 | 144,941 | -0.40(-1.14%) |
Jun 23, 2008 | 34.61 | 35.18 | 33.65 | 34.75 | 142,713 | +0.43(+1.24%) |
Jun 20, 2008 | 34.42 | 34.46 | 33.88 | 34.33 | 185,962 | -0.24(-0.70%) |
Jun 19, 2008 | 34.14 | 34.57 | 33.98 | 34.57 | 64,061 | +0.41(+1.19%) |
Jun 18, 2008 | 34.02 | 34.67 | 33.93 | 34.16 | 84,166 | -0.16(-0.48%) |
Jun 17, 2008 | 34.94 | 35.08 | 34.27 | 34.33 | 41,839 | -0.58(-1.66%) |
Jun 16, 2008 | 34.30 | 35.11 | 34.20 | 34.91 | 65,591 | +0.37(+1.07%) |
Jun 13, 2008 | 33.73 | 34.57 | 33.70 | 34.54 | 92,295 | +0.65(+1.91%) |
Jun 12, 2008 | 33.93 | 34.56 | 33.69 | 33.89 | 134,351 | +0.30(+0.89%) |
Jun 11, 2008 | 34.13 | 34.16 | 33.49 | 33.59 | 171,304 | -0.63(-1.84%) |
Jun 10, 2008 | 35.40 | 35.72 | 34.06 | 34.22 | 282,418 | -1.10(-3.12%) |
Jun 09, 2008 | 34.33 | 35.39 | 34.27 | 35.32 | 211,636 | +1.02(+2.96%) |
Jun 06, 2008 | 35.48 | 35.54 | 34.21 | 34.31 | 127,688 | -1.49(-4.16%) |
Jun 05, 2008 | 34.17 | 35.80 | 34.05 | 35.80 | 143,056 | +1.51(+4.40%) |
Jun 04, 2008 | 34.96 | 34.96 | 33.60 | 34.29 | 191,137 | -0.89(-2.53%) |
Jun 03, 2008 | 35.83 | 36.38 | 34.58 | 35.18 | 107,868 | -0.58(-1.62%) |
Jun 02, 2008 | 36.38 | 36.64 | 35.24 | 35.76 | 90,454 | -0.72(-1.96%) |
May 30, 2008 | 36.77 | 36.78 | 36.18 | 36.47 | 104,010 | -0.28(-0.76%) |
May 29, 2008 | 36.77 | 36.80 | 35.85 | 36.76 | 239,505 | -0.04(-0.11%) |
May 28, 2008 | 38.99 | 39.06 | 35.95 | 36.79 | 515,429 | +0.01(+0.03%) |
May 27, 2008 | 36.27 | 37.11 | 36.27 | 36.78 | 188,929 | -0.12(-0.31%) |
May 26, 2008 | 37.50 | 37.68 | 36.32 | 36.90 | 77,931 | +0.00(+0.00%) |
May 23, 2008 | 37.50 | 37.68 | 36.32 | 36.90 | 77,931 | -0.71(-1.88%) |
May 22, 2008 | 37.46 | 38.23 | 37.28 | 37.61 | 145,600 | +0.21(+0.57%) |
May 21, 2008 | 38.04 | 38.52 | 36.68 | 37.39 | 123,352 | -0.54(-1.43%) |
May 20, 2008 | 37.65 | 38.20 | 37.55 | 37.94 | 74,227 | +0.07(+0.18%) |
May 19, 2008 | 38.50 | 38.71 | 37.75 | 37.87 | 93,389 | -0.72(-1.86%) |
May 16, 2008 | 38.48 | 38.63 | 37.78 | 38.58 | 83,331 | +0.38(+0.99%) |
May 15, 2008 | 37.44 | 38.30 | 37.44 | 38.21 | 91,545 | +0.70(+1.86%) |
May 14, 2008 | 38.66 | 38.90 | 37.03 | 37.51 | 151,083 | -1.06(-2.76%) |
May 13, 2008 | 38.12 | 39.03 | 37.83 | 38.57 | 142,574 | +0.48(+1.27%) |
May 12, 2008 | 37.43 | 38.12 | 37.40 | 38.09 | 121,865 | +0.79(+2.13%) |
May 09, 2008 | 36.48 | 37.38 | 35.84 | 37.30 | 110,854 | +0.52(+1.42%) |
May 08, 2008 | 37.07 | 37.57 | 36.16 | 36.77 | 86,237 | -0.27(-0.73%) |
May 07, 2008 | 38.05 | 38.64 | 36.50 | 37.05 | 86,648 | -0.96(-2.52%) |
May 06, 2008 | 38.22 | 38.85 | 37.84 | 38.00 | 154,571 | -0.57(-1.48%) |
May 05, 2008 | 38.01 | 38.72 | 37.43 | 38.57 | 82,254 | +0.54(+1.43%) |
May 02, 2008 | 39.74 | 39.74 | 37.75 | 38.03 | 198,708 | -1.36(-3.46%) |