Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 30.35 | 31.25 | 30.25 | 31.00 | 4,033 | +0.65(+2.14%) |
Jul 30, 2008 | 29.10 | 31.10 | 30.35 | 30.35 | 711 | +1.25(+4.30%) |
Jul 29, 2008 | 29.10 | 29.75 | 28.80 | 29.10 | 2,766 | -1.25(-4.12%) |
Jul 28, 2008 | 30.35 | 30.50 | 30.25 | 30.35 | 1,841 | -1.00(-3.19%) |
Jul 25, 2008 | 31.35 | 31.45 | 30.70 | 31.35 | 574 | -0.15(-0.48%) |
Jul 24, 2008 | 31.50 | 32.00 | 31.25 | 31.50 | 1,599 | -1.50(-4.55%) |
Jul 23, 2008 | 33.00 | 33.00 | 32.50 | 33.00 | 1,998 | +1.75(+5.60%) |
Jul 22, 2008 | 31.25 | 31.25 | 31.10 | 31.25 | 637 | -0.45(-1.42%) |
Jul 21, 2008 | 31.15 | 31.70 | 31.10 | 31.70 | 1,607 | +0.55(+1.77%) |
Jul 18, 2008 | 31.15 | 31.40 | 30.60 | 31.15 | 20,146 | +1.05(+3.49%) |
Jul 17, 2008 | 27.50 | 30.10 | 29.15 | 30.10 | 2,240 | +2.60(+9.45%) |
Jul 16, 2008 | 27.50 | 27.50 | 25.70 | 27.50 | 6,415 | +1.00(+3.77%) |
Jul 15, 2008 | 26.50 | 27.10 | 25.95 | 26.50 | 7,900 | -1.20(-4.33%) |
Jul 14, 2008 | 27.70 | 27.70 | 27.18 | 27.70 | 8,693 | +0.75(+2.78%) |
Jul 11, 2008 | 26.95 | 27.00 | 26.90 | 26.95 | 1,312 | -2.50(-8.49%) |
Jul 10, 2008 | 29.45 | 29.45 | 29.00 | 29.45 | 604 | +0.10(+0.34%) |
Jul 09, 2008 | 29.35 | 29.35 | 29.20 | 29.35 | 848 | +0.35(+1.21%) |
Jul 08, 2008 | 29.00 | 29.00 | 28.10 | 29.00 | 5,632 | +0.25(+0.87%) |
Jul 07, 2008 | 28.75 | 28.75 | 28.00 | 28.75 | 3,137 | -0.50(-1.71%) |
Jul 04, 2008 | 29.25 | 29.25 | 28.75 | 29.25 | 734 | +0.00(+0.00%) |
Jul 03, 2008 | 29.25 | 29.25 | 28.75 | 29.25 | 734 | +1.00(+3.54%) |
Jul 02, 2008 | 28.25 | 28.25 | 28.00 | 28.25 | 1,091 | +0.05(+0.18%) |
Jul 01, 2008 | 28.20 | 28.20 | 28.20 | 28.20 | 112 | -0.50(-1.74%) |
Jun 30, 2008 | 28.70 | 28.70 | 28.00 | 28.70 | 2,507 | -0.55(-1.88%) |
Jun 27, 2008 | 29.25 | 29.45 | 28.30 | 29.25 | 5,585 | -0.15(-0.51%) |
Jun 26, 2008 | 29.40 | 29.40 | 29.40 | 29.40 | 1,838 | -1.90(-6.07%) |
Jun 25, 2008 | 31.30 | 31.30 | 30.50 | 31.30 | 11,626 | +1.45(+4.86%) |
Jun 24, 2008 | 29.85 | 30.00 | 29.00 | 29.85 | 18,306 | -0.45(-1.49%) |
Jun 23, 2008 | 29.85 | 30.30 | 30.30 | 30.30 | 248 | +0.45(+1.51%) |
Jun 20, 2008 | 29.85 | 29.85 | 29.00 | 29.85 | 648 | -0.15(-0.50%) |
Jun 19, 2008 | 30.00 | 30.65 | 29.55 | 30.00 | 2,146 | -0.60(-1.96%) |
Jun 18, 2008 | 30.60 | 31.15 | 30.40 | 30.60 | 754 | -1.00(-3.16%) |
Jun 17, 2008 | 31.60 | 31.95 | 31.60 | 31.60 | 663 | -1.15(-3.51%) |
Jun 16, 2008 | 32.75 | 32.75 | 32.00 | 32.75 | 2,115 | +0.55(+1.71%) |
Jun 13, 2008 | 32.20 | 32.45 | 31.90 | 32.20 | 1,455 | +0.95(+3.04%) |
Jun 12, 2008 | 31.25 | 32.10 | 31.25 | 31.25 | 25,694 | +1.00(+3.31%) |
Jun 11, 2008 | 30.25 | 31.55 | 29.50 | 30.25 | 3,677 | -1.55(-4.87%) |
Jun 10, 2008 | 31.80 | 32.60 | 31.80 | 31.80 | 2,613 | -1.30(-3.93%) |
Jun 09, 2008 | 33.10 | 33.10 | 32.50 | 33.10 | 4,116 | +0.85(+2.64%) |
Jun 06, 2008 | 32.25 | 33.00 | 32.25 | 32.25 | 1,219 | -2.25(-6.52%) |
Jun 05, 2008 | 34.50 | 34.70 | 34.20 | 34.50 | 2,904 | -0.15(-0.43%) |
Jun 04, 2008 | 34.65 | 34.69 | 34.00 | 34.65 | 835 | -1.70(-4.68%) |
Jun 03, 2008 | 36.35 | 36.35 | 36.35 | 36.35 | 0 | +0.00(+0.00%) |
Jun 02, 2008 | 36.35 | 36.35 | 35.70 | 36.35 | 3,259 | -1.15(-3.07%) |
May 30, 2008 | 36.75 | 37.65 | 36.50 | 37.50 | 4,867 | +0.75(+2.04%) |
May 29, 2008 | 36.75 | 36.75 | 36.60 | 36.75 | 675 | +0.95(+2.65%) |
May 28, 2008 | 35.80 | 36.65 | 35.80 | 35.80 | 1,145 | +0.05(+0.14%) |
May 27, 2008 | 35.55 | 36.50 | 35.70 | 35.75 | 1,510 | +0.20(+0.56%) |
May 26, 2008 | 35.55 | 36.00 | 35.55 | 35.55 | 1,500 | +0.00(+0.00%) |
May 23, 2008 | 35.55 | 36.00 | 35.55 | 35.55 | 1,500 | -0.55(-1.52%) |
May 22, 2008 | 36.10 | 36.10 | 36.10 | 36.10 | 869 | +0.40(+1.12%) |
May 21, 2008 | 35.70 | 35.70 | 35.50 | 35.70 | 518 | -1.35(-3.64%) |
May 20, 2008 | 37.05 | 37.05 | 37.05 | 37.05 | 0 | +0.00(+0.00%) |
May 19, 2008 | 36.00 | 37.05 | 36.95 | 37.05 | 1,031 | +1.05(+2.92%) |
May 16, 2008 | 36.00 | 36.85 | 35.95 | 36.00 | 2,092 | -0.25(-0.69%) |
May 15, 2008 | 36.25 | 36.25 | 35.80 | 36.25 | 1,050 | +0.70(+1.97%) |
May 14, 2008 | 36.45 | 35.60 | 35.55 | 35.55 | 247 | -0.90(-2.47%) |
May 13, 2008 | 36.45 | 36.45 | 36.45 | 36.45 | 0 | +0.00(+0.00%) |
May 12, 2008 | 36.45 | 36.50 | 36.25 | 36.45 | 1,833 | +0.30(+0.83%) |
May 09, 2008 | 36.25 | 36.15 | 36.10 | 36.15 | 3,006 | -0.10(-0.28%) |
May 08, 2008 | 36.25 | 36.30 | 35.80 | 36.25 | 424 | -0.45(-1.23%) |
May 07, 2008 | 36.70 | 36.80 | 35.95 | 36.70 | 6,452 | -1.15(-3.04%) |
May 06, 2008 | 37.85 | 37.85 | 37.00 | 37.85 | 335 | +0.35(+0.93%) |
May 05, 2008 | 37.50 | 37.50 | 36.50 | 37.50 | 939 | +0.05(+0.13%) |
May 02, 2008 | 35.85 | 37.45 | 37.45 | 37.45 | 680 | +1.60(+4.46%) |