Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 31.10 | 31.44 | 30.88 | 30.88 | 61,224 | -0.86(-2.70%) |
Jul 30, 2008 | 30.87 | 31.87 | 30.87 | 31.74 | 108,845 | +1.01(+3.29%) |
Jul 29, 2008 | 30.73 | 30.88 | 29.81 | 30.73 | 98,676 | +0.83(+2.77%) |
Jul 28, 2008 | 30.49 | 30.61 | 29.71 | 29.90 | 75,671 | -1.10(-3.55%) |
Jul 25, 2008 | 30.54 | 31.06 | 30.54 | 31.00 | 246,310 | +0.97(+3.24%) |
Jul 24, 2008 | 30.94 | 30.98 | 29.84 | 30.03 | 356,819 | -0.52(-1.71%) |
Jul 23, 2008 | 29.92 | 30.72 | 29.91 | 30.55 | 213,109 | +0.91(+3.05%) |
Jul 22, 2008 | 28.43 | 29.69 | 28.26 | 29.64 | 301,961 | +0.91(+3.17%) |
Jul 21, 2008 | 28.75 | 29.05 | 28.59 | 28.73 | 125,211 | +0.85(+3.06%) |
Jul 18, 2008 | 27.90 | 27.96 | 27.44 | 27.88 | 311,292 | -0.30(-1.06%) |
Jul 17, 2008 | 27.51 | 28.26 | 27.50 | 28.18 | 308,387 | -0.37(-1.29%) |
Jul 16, 2008 | 27.27 | 28.63 | 27.02 | 28.54 | 444,506 | +1.02(+3.72%) |
Jul 15, 2008 | 27.76 | 28.18 | 27.34 | 27.52 | 227,285 | -1.22(-4.23%) |
Jul 14, 2008 | 29.65 | 29.67 | 28.62 | 28.73 | 164,408 | -0.82(-2.78%) |
Jul 11, 2008 | 28.99 | 29.81 | 28.97 | 29.56 | 207,373 | +0.58(+2.00%) |
Jul 10, 2008 | 28.80 | 29.08 | 28.61 | 28.98 | 99,347 | +0.10(+0.35%) |
Jul 09, 2008 | 29.45 | 29.56 | 28.85 | 28.88 | 216,241 | -0.36(-1.22%) |
Jul 08, 2008 | 28.61 | 29.25 | 28.44 | 29.23 | 226,803 | +0.31(+1.06%) |
Jul 07, 2008 | 29.08 | 29.41 | 28.60 | 28.93 | 107,662 | -0.18(-0.61%) |
Jul 04, 2008 | 29.49 | 29.58 | 28.59 | 29.10 | 161,942 | +0.00(+0.00%) |
Jul 03, 2008 | 29.49 | 29.58 | 28.59 | 29.10 | 161,942 | -0.08(-0.26%) |
Jul 02, 2008 | 29.75 | 30.15 | 29.12 | 29.18 | 160,227 | -0.26(-0.89%) |
Jul 01, 2008 | 28.87 | 29.49 | 28.87 | 29.44 | 96,836 | -0.18(-0.59%) |
Jun 30, 2008 | 29.56 | 29.82 | 29.28 | 29.62 | 106,122 | +0.49(+1.68%) |
Jun 27, 2008 | 29.25 | 29.64 | 28.97 | 29.13 | 87,411 | +0.15(+0.51%) |
Jun 26, 2008 | 29.96 | 29.96 | 28.98 | 28.98 | 133,108 | -1.67(-5.46%) |
Jun 25, 2008 | 30.48 | 30.98 | 30.41 | 30.65 | 177,921 | +0.10(+0.31%) |
Jun 24, 2008 | 29.93 | 30.79 | 29.77 | 30.56 | 254,745 | +1.27(+4.32%) |
Jun 23, 2008 | 29.47 | 29.73 | 29.11 | 29.29 | 137,967 | +0.13(+0.45%) |
Jun 20, 2008 | 29.80 | 29.83 | 29.13 | 29.16 | 145,573 | -1.38(-4.51%) |
Jun 19, 2008 | 30.55 | 30.56 | 30.22 | 30.54 | 61,070 | -0.04(-0.14%) |
Jun 18, 2008 | 31.01 | 31.39 | 30.29 | 30.58 | 158,396 | -0.50(-1.60%) |
Jun 17, 2008 | 31.29 | 31.56 | 31.07 | 31.07 | 195,134 | +0.47(+1.53%) |
Jun 16, 2008 | 30.49 | 30.78 | 30.25 | 30.60 | 98,437 | +0.75(+2.50%) |
Jun 13, 2008 | 29.20 | 29.86 | 29.18 | 29.86 | 206,646 | +1.17(+4.09%) |
Jun 12, 2008 | 28.59 | 29.04 | 28.59 | 28.68 | 228,350 | -0.08(-0.26%) |
Jun 11, 2008 | 28.98 | 29.33 | 28.75 | 28.76 | 161,894 | -0.67(-2.29%) |
Jun 10, 2008 | 29.63 | 29.97 | 29.41 | 29.43 | 118,639 | -0.89(-2.93%) |
Jun 09, 2008 | 30.51 | 30.67 | 30.00 | 30.32 | 219,400 | -0.45(-1.45%) |
Jun 06, 2008 | 32.22 | 32.22 | 30.74 | 30.77 | 271,169 | -1.62(-4.99%) |
Jun 05, 2008 | 31.97 | 32.41 | 31.75 | 32.39 | 146,814 | +0.36(+1.13%) |
Jun 04, 2008 | 32.11 | 32.57 | 32.03 | 32.03 | 332,257 | -0.18(-0.54%) |
Jun 03, 2008 | 32.59 | 32.94 | 32.20 | 32.20 | 273,036 | -0.53(-1.63%) |
Jun 02, 2008 | 32.92 | 33.02 | 32.49 | 32.73 | 246,743 | -0.51(-1.52%) |
May 30, 2008 | 33.05 | 33.26 | 32.78 | 33.24 | 266,999 | +0.05(+0.14%) |
May 29, 2008 | 32.61 | 33.42 | 32.61 | 33.19 | 170,027 | +1.11(+3.47%) |
May 28, 2008 | 31.54 | 32.21 | 31.54 | 32.08 | 286,869 | +0.18(+0.56%) |
May 27, 2008 | 31.56 | 31.97 | 31.45 | 31.90 | 76,903 | +0.74(+2.36%) |
May 26, 2008 | 31.76 | 31.76 | 31.07 | 31.16 | 0 | +0.00(+0.00%) |
May 23, 2008 | 31.76 | 31.76 | 31.07 | 31.16 | 73,992 | -0.38(-1.22%) |
May 22, 2008 | 31.27 | 31.69 | 31.24 | 31.55 | 122,923 | +0.15(+0.48%) |
May 21, 2008 | 31.85 | 31.85 | 31.24 | 31.39 | 122,391 | -0.35(-1.10%) |
May 20, 2008 | 32.75 | 32.75 | 31.73 | 31.75 | 260,582 | -1.32(-4.00%) |
May 19, 2008 | 33.24 | 33.49 | 33.05 | 33.07 | 139,489 | -0.84(-2.49%) |
May 16, 2008 | 33.68 | 34.37 | 33.42 | 33.91 | 224,670 | +0.08(+0.23%) |
May 15, 2008 | 33.71 | 33.90 | 33.19 | 33.83 | 106,905 | +0.25(+0.75%) |
May 14, 2008 | 33.55 | 33.77 | 33.41 | 33.58 | 199,085 | -0.22(-0.65%) |
May 13, 2008 | 33.98 | 33.99 | 33.41 | 33.80 | 94,379 | -0.41(-1.20%) |
May 12, 2008 | 33.83 | 34.29 | 33.64 | 34.21 | 160,681 | +0.38(+1.12%) |
May 09, 2008 | 33.74 | 34.04 | 33.54 | 33.83 | 105,026 | -0.46(-1.35%) |
May 08, 2008 | 34.39 | 34.62 | 34.04 | 34.29 | 204,023 | -1.49(-4.16%) |
May 07, 2008 | 36.85 | 36.85 | 35.76 | 35.78 | 161,827 | -1.73(-4.60%) |
May 06, 2008 | 38.06 | 38.06 | 36.94 | 37.50 | 112,103 | -1.21(-3.12%) |
May 05, 2008 | 38.83 | 39.43 | 38.62 | 38.71 | 80,824 | -0.13(-0.32%) |
May 02, 2008 | 38.34 | 38.87 | 38.01 | 38.83 | 155,449 | -0.28(-0.72%) |