Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 28.96 | 29.17 | 28.64 | 28.64 | 174,580 | -0.49(-1.68%) |
Jul 30, 2008 | 28.93 | 29.23 | 28.85 | 29.13 | 273,342 | +0.44(+1.53%) |
Jul 29, 2008 | 28.69 | 28.71 | 28.08 | 28.69 | 103,468 | +0.67(+2.39%) |
Jul 28, 2008 | 28.59 | 28.59 | 28.02 | 28.02 | 209,062 | -0.49(-1.72%) |
Jul 25, 2008 | 28.50 | 28.58 | 28.35 | 28.51 | 192,081 | +0.21(+0.73%) |
Jul 24, 2008 | 29.03 | 29.18 | 28.30 | 28.30 | 239,575 | -0.80(-2.74%) |
Jul 23, 2008 | 28.94 | 29.16 | 28.79 | 29.10 | 292,905 | +0.23(+0.79%) |
Jul 22, 2008 | 28.28 | 28.87 | 28.28 | 28.87 | 73,295 | +0.55(+1.93%) |
Jul 21, 2008 | 28.27 | 28.39 | 28.12 | 28.33 | 120,437 | +0.01(+0.05%) |
Jul 18, 2008 | 28.33 | 28.46 | 28.11 | 28.31 | 322,969 | -0.01(-0.03%) |
Jul 17, 2008 | 28.02 | 28.39 | 27.80 | 28.32 | 200,983 | +0.49(+1.78%) |
Jul 16, 2008 | 27.16 | 27.83 | 26.89 | 27.83 | 335,258 | +0.84(+3.13%) |
Jul 15, 2008 | 27.14 | 27.34 | 26.50 | 26.98 | 263,620 | -0.40(-1.47%) |
Jul 14, 2008 | 27.94 | 27.94 | 27.23 | 27.38 | 186,083 | -0.14(-0.49%) |
Jul 11, 2008 | 27.41 | 27.87 | 27.25 | 27.52 | 144,925 | -0.28(-1.02%) |
Jul 10, 2008 | 27.43 | 27.87 | 27.39 | 27.80 | 226,933 | +0.31(+1.13%) |
Jul 09, 2008 | 28.21 | 28.23 | 27.49 | 27.49 | 99,997 | -0.59(-2.10%) |
Jul 08, 2008 | 27.38 | 28.09 | 27.38 | 28.09 | 361,372 | +0.61(+2.23%) |
Jul 07, 2008 | 27.60 | 27.91 | 27.27 | 27.47 | 252,755 | +0.02(+0.08%) |
Jul 04, 2008 | 27.46 | 27.69 | 27.28 | 27.45 | 104,053 | +0.00(+0.00%) |
Jul 03, 2008 | 27.46 | 27.69 | 27.28 | 27.45 | 104,053 | +0.10(+0.37%) |
Jul 02, 2008 | 28.37 | 28.37 | 27.35 | 27.35 | 122,249 | -0.88(-3.13%) |
Jul 01, 2008 | 28.43 | 28.43 | 27.74 | 28.23 | 380,849 | +0.01(+0.05%) |
Jun 30, 2008 | 28.19 | 28.41 | 28.03 | 28.22 | 359,326 | +0.06(+0.22%) |
Jun 27, 2008 | 28.30 | 28.32 | 27.93 | 28.16 | 188,134 | -0.06(-0.22%) |
Jun 26, 2008 | 28.89 | 28.89 | 28.20 | 28.22 | 382,615 | -1.02(-3.50%) |
Jun 25, 2008 | 29.42 | 29.51 | 29.19 | 29.25 | 89,193 | -0.13(-0.43%) |
Jun 24, 2008 | 29.56 | 29.72 | 29.31 | 29.37 | 210,674 | -0.39(-1.32%) |
Jun 23, 2008 | 29.99 | 29.99 | 29.74 | 29.77 | 142,847 | +0.01(+0.04%) |
Jun 20, 2008 | 30.08 | 30.08 | 29.66 | 29.75 | 148,004 | -0.51(-1.68%) |
Jun 19, 2008 | 29.95 | 30.33 | 29.86 | 30.26 | 128,514 | +0.35(+1.17%) |
Jun 18, 2008 | 30.08 | 30.14 | 29.86 | 29.91 | 64,042 | -0.29(-0.97%) |
Jun 17, 2008 | 30.72 | 30.72 | 30.19 | 30.20 | 182,678 | -0.24(-0.78%) |
Jun 16, 2008 | 30.31 | 30.53 | 30.19 | 30.44 | 159,560 | +0.09(+0.29%) |
Jun 13, 2008 | 30.36 | 30.47 | 30.16 | 30.35 | 53,985 | +0.34(+1.14%) |
Jun 12, 2008 | 30.23 | 30.58 | 29.94 | 30.01 | 274,799 | +0.08(+0.26%) |
Jun 11, 2008 | 30.57 | 30.57 | 29.93 | 29.93 | 193,219 | -0.70(-2.27%) |
Jun 10, 2008 | 30.64 | 30.83 | 30.43 | 30.63 | 80,682 | -0.11(-0.37%) |
Jun 09, 2008 | 30.76 | 30.83 | 30.52 | 30.74 | 57,429 | +0.09(+0.29%) |
Jun 06, 2008 | 31.27 | 31.40 | 30.64 | 30.66 | 128,530 | -1.02(-3.22%) |
Jun 05, 2008 | 31.39 | 31.71 | 31.28 | 31.68 | 62,114 | +0.43(+1.37%) |
Jun 04, 2008 | 31.17 | 31.48 | 31.14 | 31.25 | 116,273 | -0.04(-0.14%) |
Jun 03, 2008 | 31.50 | 31.64 | 31.08 | 31.29 | 52,532 | -0.18(-0.56%) |
Jun 02, 2008 | 31.75 | 31.75 | 31.28 | 31.46 | 329,116 | -0.30(-0.95%) |
May 30, 2008 | 31.62 | 31.85 | 31.55 | 31.77 | 204,678 | +0.21(+0.67%) |
May 29, 2008 | 31.38 | 31.75 | 31.22 | 31.56 | 48,980 | +0.21(+0.68%) |
May 28, 2008 | 31.12 | 31.37 | 31.05 | 31.34 | 200,254 | +0.28(+0.89%) |
May 27, 2008 | 30.72 | 31.07 | 30.70 | 31.07 | 104,953 | +0.28(+0.92%) |
May 26, 2008 | 30.93 | 30.98 | 30.67 | 30.78 | 0 | +0.00(+0.00%) |
May 23, 2008 | 30.93 | 30.98 | 30.67 | 30.78 | 98,430 | -0.38(-1.21%) |
May 22, 2008 | 31.18 | 31.34 | 31.08 | 31.16 | 249,829 | -0.03(-0.08%) |
May 21, 2008 | 31.82 | 31.85 | 31.16 | 31.18 | 207,789 | -0.54(-1.70%) |
May 20, 2008 | 31.96 | 31.96 | 31.61 | 31.72 | 96,591 | -0.31(-0.97%) |
May 19, 2008 | 31.86 | 32.40 | 31.86 | 32.03 | 56,874 | +0.14(+0.43%) |
May 16, 2008 | 31.94 | 32.02 | 31.72 | 31.90 | 69,974 | -0.04(-0.12%) |
May 15, 2008 | 31.78 | 31.96 | 31.70 | 31.94 | 81,436 | +0.25(+0.77%) |
May 14, 2008 | 31.74 | 31.99 | 31.69 | 31.69 | 52,717 | +0.04(+0.12%) |
May 13, 2008 | 31.61 | 31.70 | 31.43 | 31.65 | 62,148 | +0.23(+0.72%) |
May 12, 2008 | 31.00 | 31.43 | 30.91 | 31.43 | 51,648 | +0.43(+1.38%) |
May 09, 2008 | 30.83 | 31.04 | 30.81 | 31.00 | 49,337 | -0.15(-0.49%) |
May 08, 2008 | 30.99 | 31.27 | 30.99 | 31.15 | 61,338 | +0.22(+0.71%) |
May 07, 2008 | 31.38 | 31.56 | 30.92 | 30.93 | 65,929 | -0.57(-1.82%) |
May 06, 2008 | 31.16 | 31.54 | 31.08 | 31.50 | 34,289 | +0.17(+0.55%) |
May 05, 2008 | 31.43 | 31.43 | 31.20 | 31.33 | 176,917 | -0.14(-0.46%) |
May 02, 2008 | 31.74 | 31.74 | 31.27 | 31.48 | 83,064 | +0.11(+0.33%) |