Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 29.13 | 29.13 | 28.78 | 28.78 | 11,184 | -0.43(-1.48%) |
Jul 30, 2008 | 29.05 | 29.21 | 28.98 | 29.21 | 25,695 | +0.30(+1.04%) |
Jul 29, 2008 | 28.91 | 28.91 | 28.58 | 28.91 | 10,916 | +0.06(+0.21%) |
Jul 28, 2008 | 28.97 | 28.97 | 28.85 | 28.85 | 1,706 | -0.46(-1.56%) |
Jul 25, 2008 | 29.27 | 29.31 | 29.14 | 29.31 | 1,887 | -0.01(-0.04%) |
Jul 24, 2008 | 29.70 | 29.70 | 29.32 | 29.32 | 6,415 | -0.71(-2.38%) |
Jul 23, 2008 | 30.15 | 30.27 | 30.04 | 30.04 | 7,031 | +0.24(+0.80%) |
Jul 22, 2008 | 29.49 | 29.80 | 29.42 | 29.80 | 6,119 | -0.15(-0.52%) |
Jul 21, 2008 | 29.91 | 30.05 | 29.91 | 29.95 | 1,060 | +0.70(+2.41%) |
Jul 18, 2008 | 29.21 | 29.38 | 29.21 | 29.25 | 1,346 | +0.48(+1.66%) |
Jul 17, 2008 | 28.69 | 28.86 | 28.65 | 28.77 | 1,742 | +0.94(+3.37%) |
Jul 16, 2008 | 27.19 | 27.83 | 27.19 | 27.83 | 4,361 | +0.48(+1.74%) |
Jul 15, 2008 | 27.10 | 27.57 | 27.10 | 27.36 | 5,066 | -0.49(-1.75%) |
Jul 14, 2008 | 27.93 | 27.93 | 27.83 | 27.84 | 841 | -0.30(-1.06%) |
Jul 11, 2008 | 27.94 | 28.14 | 27.81 | 28.14 | 2,434 | +0.05(+0.17%) |
Jul 10, 2008 | 28.20 | 28.21 | 28.09 | 28.09 | 4,040 | -0.03(-0.11%) |
Jul 09, 2008 | 28.45 | 28.45 | 28.12 | 28.12 | 1,010 | +0.20(+0.70%) |
Jul 08, 2008 | 27.66 | 28.03 | 27.54 | 27.93 | 6,009 | +0.05(+0.19%) |
Jul 07, 2008 | 28.06 | 28.24 | 27.75 | 27.87 | 9,426 | -0.63(-2.21%) |
Jul 04, 2008 | 28.60 | 28.60 | 28.48 | 28.50 | 2,188 | +0.00(+0.00%) |
Jul 03, 2008 | 28.60 | 28.60 | 28.48 | 28.50 | 2,188 | -0.14(-0.49%) |
Jul 02, 2008 | 29.13 | 29.18 | 28.64 | 28.64 | 17,827 | -0.89(-3.02%) |
Jul 01, 2008 | 29.39 | 29.62 | 29.30 | 29.54 | 5,501 | -0.68(-2.26%) |
Jun 30, 2008 | 30.29 | 30.35 | 30.22 | 30.22 | 2,511 | -0.36(-1.17%) |
Jun 27, 2008 | 30.59 | 30.59 | 30.58 | 30.58 | 3,030 | -0.05(-0.17%) |
Jun 26, 2008 | 31.04 | 31.04 | 30.60 | 30.63 | 12,945 | -0.82(-2.61%) |
Jun 25, 2008 | 31.16 | 31.52 | 31.16 | 31.45 | 41,867 | +0.57(+1.83%) |
Jun 24, 2008 | 30.99 | 31.04 | 30.76 | 30.88 | 4,721 | -0.50(-1.61%) |
Jun 23, 2008 | 31.39 | 31.74 | 31.36 | 31.39 | 6,629 | -0.43(-1.34%) |
Jun 20, 2008 | 32.03 | 32.03 | 31.79 | 31.82 | 7,142 | -0.43(-1.33%) |
Jun 19, 2008 | 32.13 | 32.26 | 32.03 | 32.24 | 2,956 | -0.25(-0.77%) |
Jun 18, 2008 | 32.34 | 32.53 | 32.34 | 32.49 | 10,756 | -0.39(-1.19%) |
Jun 17, 2008 | 32.97 | 32.97 | 32.89 | 32.89 | 2,962 | +0.11(+0.33%) |
Jun 16, 2008 | 32.73 | 32.88 | 32.72 | 32.78 | 3,425 | +0.41(+1.27%) |
Jun 13, 2008 | 32.51 | 32.51 | 32.37 | 32.37 | 673 | +0.18(+0.56%) |
Jun 12, 2008 | 32.37 | 32.42 | 32.19 | 32.19 | 5,944 | -0.32(-0.97%) |
Jun 11, 2008 | 32.76 | 32.76 | 32.44 | 32.51 | 4,962 | -0.45(-1.35%) |
Jun 10, 2008 | 33.06 | 33.08 | 32.86 | 32.95 | 6,218 | -0.53(-1.59%) |
Jun 09, 2008 | 33.81 | 33.82 | 33.48 | 33.48 | 2,962 | -0.41(-1.22%) |
Jun 06, 2008 | 34.22 | 34.22 | 33.89 | 33.90 | 9,063 | -0.49(-1.43%) |
Jun 05, 2008 | 34.03 | 34.40 | 34.03 | 34.39 | 2,488 | +0.75(+2.22%) |
Jun 04, 2008 | 33.79 | 33.79 | 33.64 | 33.64 | 1,629 | -0.22(-0.65%) |
Jun 03, 2008 | 33.97 | 34.04 | 33.86 | 33.86 | 3,434 | -0.10(-0.30%) |
Jun 02, 2008 | 34.09 | 34.14 | 33.82 | 33.96 | 6,620 | -0.41(-1.19%) |
May 30, 2008 | 34.41 | 34.45 | 34.34 | 34.37 | 1,518 | -0.10(-0.29%) |
May 29, 2008 | 34.32 | 34.57 | 34.32 | 34.47 | 1,313 | -0.16(-0.46%) |
May 28, 2008 | 34.60 | 34.64 | 34.38 | 34.63 | 4,673 | +0.03(+0.09%) |
May 27, 2008 | 34.64 | 34.67 | 34.40 | 34.60 | 4,984 | -0.30(-0.85%) |
May 26, 2008 | 34.96 | 34.96 | 34.90 | 34.90 | 0 | +0.00(+0.00%) |
May 23, 2008 | 34.96 | 34.96 | 34.90 | 34.90 | 4,657 | -0.12(-0.36%) |
May 22, 2008 | 35.10 | 35.14 | 34.97 | 35.02 | 14,564 | +0.34(+0.99%) |
May 21, 2008 | 35.11 | 35.17 | 34.68 | 34.68 | 6,649 | -0.42(-1.18%) |
May 20, 2008 | 35.18 | 35.18 | 35.04 | 35.10 | 8,573 | +0.07(+0.20%) |
May 19, 2008 | 35.29 | 35.29 | 35.01 | 35.02 | 6,610 | -0.17(-0.47%) |
May 16, 2008 | 35.07 | 35.19 | 35.01 | 35.19 | 1,351 | +0.36(+1.02%) |
May 15, 2008 | 34.70 | 34.91 | 34.70 | 34.83 | 4,060 | +0.31(+0.89%) |
May 14, 2008 | 34.72 | 34.78 | 34.50 | 34.53 | 9,304 | -0.25(-0.73%) |
May 13, 2008 | 34.74 | 34.87 | 34.74 | 34.78 | 4,327 | -0.40(-1.13%) |
May 12, 2008 | 34.87 | 35.18 | 34.87 | 35.18 | 3,775 | +0.51(+1.47%) |
May 09, 2008 | 34.72 | 34.72 | 34.60 | 34.67 | 560 | -0.22(-0.63%) |
May 08, 2008 | 34.87 | 34.94 | 34.87 | 34.89 | 6,901 | +0.31(+0.91%) |
May 07, 2008 | 34.79 | 34.85 | 34.57 | 34.57 | 13,537 | -0.59(-1.67%) |
May 06, 2008 | 34.92 | 35.16 | 34.87 | 35.16 | 5,752 | +0.41(+1.18%) |
May 05, 2008 | 34.64 | 36.09 | 34.64 | 34.75 | 4,693 | +0.09(+0.26%) |
May 02, 2008 | 34.70 | 34.83 | 34.56 | 34.66 | 5,802 | -0.02(-0.05%) |