Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 31.46 | 31.53 | 30.44 | 30.44 | 863,692 | -1.44(-4.51%) |
Jul 30, 2008 | 32.00 | 32.33 | 31.40 | 31.88 | 964,533 | +0.19(+0.60%) |
Jul 29, 2008 | 31.69 | 31.77 | 30.82 | 31.69 | 607,902 | +0.56(+1.79%) |
Jul 28, 2008 | 31.65 | 32.02 | 31.02 | 31.13 | 480,609 | -0.56(-1.75%) |
Jul 25, 2008 | 31.72 | 32.21 | 31.05 | 31.69 | 607,654 | +0.32(+1.02%) |
Jul 24, 2008 | 32.31 | 32.67 | 31.25 | 31.37 | 901,275 | -0.90(-2.80%) |
Jul 23, 2008 | 33.15 | 33.28 | 31.85 | 32.28 | 1,499,948 | -1.59(-4.71%) |
Jul 22, 2008 | 32.92 | 34.03 | 32.64 | 33.87 | 1,178,194 | +0.69(+2.06%) |
Jul 21, 2008 | 32.79 | 33.34 | 32.35 | 33.19 | 467,303 | +0.56(+1.73%) |
Jul 18, 2008 | 32.96 | 33.14 | 32.33 | 32.62 | 495,641 | -0.29(-0.89%) |
Jul 17, 2008 | 33.13 | 33.14 | 32.55 | 32.91 | 702,929 | -0.14(-0.42%) |
Jul 16, 2008 | 31.60 | 33.16 | 30.86 | 33.05 | 1,278,522 | +1.61(+5.11%) |
Jul 15, 2008 | 30.12 | 31.85 | 29.67 | 31.44 | 1,859,954 | +0.92(+3.01%) |
Jul 14, 2008 | 30.45 | 30.85 | 29.37 | 30.53 | 805,930 | +0.35(+1.17%) |
Jul 11, 2008 | 29.60 | 30.29 | 29.15 | 30.17 | 686,058 | +0.29(+0.97%) |
Jul 10, 2008 | 29.81 | 30.15 | 29.45 | 29.89 | 860,781 | -0.14(-0.46%) |
Jul 09, 2008 | 30.23 | 30.80 | 29.76 | 30.02 | 886,783 | -0.14(-0.47%) |
Jul 08, 2008 | 28.83 | 30.17 | 28.79 | 30.17 | 1,056,565 | +1.37(+4.74%) |
Jul 07, 2008 | 29.08 | 29.56 | 28.45 | 28.80 | 859,897 | -0.05(-0.16%) |
Jul 04, 2008 | 29.78 | 29.79 | 28.45 | 28.85 | 925,849 | +0.00(+0.00%) |
Jul 03, 2008 | 29.78 | 29.79 | 28.45 | 28.85 | 925,849 | -0.92(-3.08%) |
Jul 02, 2008 | 31.73 | 32.03 | 29.73 | 29.76 | 879,987 | -2.02(-6.37%) |
Jul 01, 2008 | 31.32 | 32.12 | 30.89 | 31.79 | 510,216 | +0.39(+1.23%) |
Jun 30, 2008 | 31.69 | 32.11 | 31.32 | 31.40 | 546,460 | -0.25(-0.78%) |
Jun 27, 2008 | 31.72 | 32.02 | 31.37 | 31.65 | 1,458,480 | -0.01(-0.03%) |
Jun 26, 2008 | 32.52 | 32.52 | 31.54 | 31.66 | 637,858 | -1.12(-3.40%) |
Jun 25, 2008 | 32.37 | 33.12 | 32.33 | 32.77 | 758,424 | +0.44(+1.37%) |
Jun 24, 2008 | 32.66 | 33.04 | 32.33 | 32.33 | 545,984 | -0.55(-1.68%) |
Jun 23, 2008 | 32.47 | 33.30 | 32.31 | 32.88 | 545,596 | +0.38(+1.18%) |
Jun 20, 2008 | 32.74 | 32.74 | 31.98 | 32.50 | 1,046,140 | -0.42(-1.27%) |
Jun 19, 2008 | 32.03 | 32.92 | 32.03 | 32.91 | 471,695 | +0.56(+1.73%) |
Jun 18, 2008 | 32.25 | 32.87 | 32.05 | 32.35 | 1,134,237 | -0.08(-0.24%) |
Jun 17, 2008 | 32.78 | 32.78 | 32.28 | 32.43 | 724,720 | -0.07(-0.21%) |
Jun 16, 2008 | 32.31 | 32.58 | 32.19 | 32.50 | 1,378,755 | +0.32(+1.00%) |
Jun 13, 2008 | 31.74 | 32.31 | 31.71 | 32.18 | 1,126,563 | +0.96(+3.09%) |
Jun 12, 2008 | 30.44 | 31.63 | 29.79 | 31.21 | 973,544 | +0.67(+2.19%) |
Jun 11, 2008 | 31.05 | 31.42 | 30.53 | 30.54 | 994,843 | -0.51(-1.64%) |
Jun 10, 2008 | 31.28 | 32.13 | 31.04 | 31.05 | 1,651,840 | -0.92(-2.87%) |
Jun 09, 2008 | 31.30 | 32.18 | 31.00 | 31.97 | 965,986 | +0.49(+1.56%) |
Jun 06, 2008 | 31.85 | 32.29 | 31.48 | 31.48 | 989,398 | -0.68(-2.10%) |
Jun 05, 2008 | 31.26 | 32.28 | 31.23 | 32.16 | 1,205,926 | +1.03(+3.31%) |
Jun 04, 2008 | 30.37 | 31.64 | 30.31 | 31.13 | 1,074,816 | +0.63(+2.08%) |
Jun 03, 2008 | 30.88 | 31.27 | 30.24 | 30.49 | 872,933 | -0.34(-1.12%) |
Jun 02, 2008 | 30.95 | 31.22 | 29.64 | 30.84 | 706,573 | -0.12(-0.38%) |
May 30, 2008 | 31.00 | 31.24 | 30.76 | 30.95 | 1,187,470 | +0.16(+0.53%) |
May 29, 2008 | 30.89 | 31.23 | 30.10 | 30.79 | 955,088 | -0.30(-0.96%) |
May 28, 2008 | 30.17 | 31.09 | 30.07 | 31.09 | 1,463,419 | +1.10(+3.68%) |
May 27, 2008 | 29.94 | 30.34 | 29.82 | 29.98 | 1,195,070 | +0.23(+0.78%) |
May 26, 2008 | 28.85 | 29.97 | 28.85 | 29.75 | 967,448 | +0.00(+0.00%) |
May 23, 2008 | 28.85 | 29.97 | 28.85 | 29.75 | 967,448 | -0.29(-0.96%) |
May 22, 2008 | 29.46 | 30.36 | 29.09 | 30.04 | 2,485,746 | +3.70(+14.05%) |
May 21, 2008 | 26.94 | 27.11 | 25.91 | 26.34 | 558,774 | -0.47(-1.74%) |
May 20, 2008 | 26.99 | 27.21 | 26.47 | 26.80 | 417,030 | -0.21(-0.78%) |
May 19, 2008 | 27.05 | 27.49 | 26.84 | 27.02 | 542,850 | -0.08(-0.29%) |
May 16, 2008 | 27.30 | 27.52 | 26.43 | 27.09 | 317,731 | -0.00(-0.02%) |
May 15, 2008 | 26.25 | 27.20 | 26.19 | 27.10 | 419,510 | +0.82(+3.11%) |
May 14, 2008 | 27.06 | 27.06 | 26.24 | 26.28 | 588,307 | -0.82(-3.02%) |
May 13, 2008 | 26.56 | 27.16 | 26.18 | 27.10 | 458,255 | +0.55(+2.08%) |
May 12, 2008 | 25.84 | 26.57 | 25.49 | 26.55 | 370,485 | +0.70(+2.70%) |
May 09, 2008 | 25.42 | 25.93 | 25.15 | 25.85 | 177,185 | +0.15(+0.59%) |
May 08, 2008 | 25.43 | 25.81 | 25.23 | 25.70 | 221,474 | +0.22(+0.88%) |
May 07, 2008 | 25.87 | 25.96 | 25.33 | 25.47 | 367,574 | -0.36(-1.38%) |
May 06, 2008 | 25.39 | 25.94 | 25.14 | 25.83 | 341,451 | +0.25(+0.96%) |
May 05, 2008 | 25.62 | 25.64 | 25.22 | 25.59 | 330,358 | -0.06(-0.25%) |
May 02, 2008 | 26.10 | 26.21 | 25.62 | 25.65 | 422,358 | -0.29(-1.13%) |