Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 30.97 | 33.49 | 30.67 | 31.62 | 23,372 | +0.95(+3.09%) |
Jul 30, 2008 | 30.23 | 30.72 | 29.57 | 30.67 | 13,999 | +0.11(+0.36%) |
Jul 29, 2008 | 30.56 | 30.84 | 30.20 | 30.56 | 5,016 | +0.09(+0.31%) |
Jul 28, 2008 | 32.30 | 32.30 | 29.80 | 30.46 | 8,441 | -0.07(-0.24%) |
Jul 25, 2008 | 31.90 | 31.90 | 29.74 | 30.54 | 21,100 | -1.52(-4.75%) |
Jul 24, 2008 | 30.71 | 32.42 | 29.85 | 32.06 | 17,320 | +0.74(+2.37%) |
Jul 23, 2008 | 32.62 | 32.62 | 29.78 | 31.32 | 16,043 | -1.30(-3.99%) |
Jul 22, 2008 | 31.30 | 32.73 | 29.14 | 32.62 | 24,798 | -0.13(-0.40%) |
Jul 21, 2008 | 32.27 | 33.05 | 31.93 | 32.75 | 2,910 | -0.09(-0.28%) |
Jul 18, 2008 | 31.95 | 33.25 | 31.95 | 32.84 | 2,588 | +1.52(+4.87%) |
Jul 17, 2008 | 31.77 | 32.17 | 30.73 | 31.32 | 3,995 | -1.04(-3.22%) |
Jul 16, 2008 | 31.64 | 33.23 | 30.76 | 32.36 | 7,406 | -0.22(-0.68%) |
Jul 15, 2008 | 31.64 | 33.74 | 30.43 | 32.58 | 45,566 | -0.24(-0.74%) |
Jul 14, 2008 | 30.87 | 33.61 | 30.87 | 32.83 | 11,545 | +1.86(+6.00%) |
Jul 11, 2008 | 34.18 | 34.18 | 30.85 | 30.97 | 27,955 | -2.83(-8.36%) |
Jul 10, 2008 | 31.71 | 36.88 | 31.62 | 33.79 | 21,204 | -0.59(-1.73%) |
Jul 09, 2008 | 32.42 | 34.55 | 32.19 | 34.39 | 10,379 | +2.29(+7.12%) |
Jul 08, 2008 | 34.61 | 34.61 | 31.69 | 32.10 | 24,408 | -3.27(-9.25%) |
Jul 07, 2008 | 35.04 | 36.28 | 33.10 | 35.37 | 23,780 | +0.32(+0.90%) |
Jul 04, 2008 | 35.33 | 36.67 | 34.48 | 35.06 | 8,985 | +0.00(+0.00%) |
Jul 03, 2008 | 35.33 | 36.67 | 34.48 | 35.06 | 8,985 | -0.50(-1.41%) |
Jul 02, 2008 | 36.75 | 37.08 | 35.41 | 35.56 | 16,083 | -1.34(-3.63%) |
Jul 01, 2008 | 37.25 | 38.10 | 36.65 | 36.90 | 16,946 | +0.02(+0.05%) |
Jun 30, 2008 | 38.81 | 38.81 | 34.20 | 36.88 | 13,396 | +1.47(+4.15%) |
Jun 27, 2008 | 35.55 | 36.43 | 34.20 | 35.41 | 23,560 | -0.30(-0.83%) |
Jun 26, 2008 | 36.73 | 36.73 | 35.32 | 35.71 | 6,893 | -0.46(-1.28%) |
Jun 25, 2008 | 36.62 | 38.09 | 36.11 | 36.17 | 6,676 | -0.32(-0.87%) |
Jun 24, 2008 | 37.84 | 38.18 | 36.36 | 36.49 | 16,576 | -0.86(-2.29%) |
Jun 23, 2008 | 36.36 | 37.94 | 36.06 | 37.34 | 21,022 | +0.91(+2.50%) |
Jun 20, 2008 | 36.51 | 36.90 | 36.38 | 36.43 | 11,008 | -0.06(-0.15%) |
Jun 19, 2008 | 37.25 | 37.25 | 36.45 | 36.49 | 8,203 | -0.54(-1.46%) |
Jun 18, 2008 | 36.67 | 37.38 | 36.51 | 37.03 | 6,496 | +0.38(+1.04%) |
Jun 17, 2008 | 36.69 | 37.88 | 36.43 | 36.64 | 19,253 | +0.21(+0.59%) |
Jun 16, 2008 | 36.45 | 36.67 | 36.43 | 36.43 | 6,269 | -0.02(-0.05%) |
Jun 13, 2008 | 37.17 | 37.17 | 36.45 | 36.45 | 18,940 | -0.30(-0.81%) |
Jun 12, 2008 | 37.12 | 37.17 | 36.62 | 36.75 | 14,006 | +0.22(+0.61%) |
Jun 11, 2008 | 36.62 | 38.09 | 36.52 | 36.52 | 24,882 | -0.11(-0.30%) |
Jun 10, 2008 | 36.97 | 37.45 | 36.62 | 36.64 | 23,946 | -0.39(-1.05%) |
Jun 09, 2008 | 37.16 | 38.05 | 36.99 | 37.03 | 5,353 | -0.11(-0.30%) |
Jun 06, 2008 | 37.30 | 37.58 | 36.99 | 37.14 | 11,660 | -0.78(-2.06%) |
Jun 05, 2008 | 39.03 | 39.03 | 37.36 | 37.92 | 4,339 | -0.09(-0.22%) |
Jun 04, 2008 | 37.19 | 38.72 | 37.19 | 38.00 | 10,974 | +0.46(+1.22%) |
Jun 03, 2008 | 37.10 | 38.14 | 36.88 | 37.55 | 28,700 | +0.26(+0.70%) |
Jun 02, 2008 | 37.43 | 37.88 | 36.97 | 37.29 | 5,715 | -0.48(-1.28%) |
May 30, 2008 | 37.73 | 38.66 | 37.42 | 37.77 | 13,832 | +0.20(+0.54%) |
May 29, 2008 | 37.73 | 38.25 | 37.49 | 37.56 | 12,363 | -0.17(-0.44%) |
May 28, 2008 | 38.49 | 38.49 | 37.64 | 37.73 | 6,146 | -1.06(-2.73%) |
May 27, 2008 | 39.70 | 39.93 | 37.81 | 38.79 | 9,939 | -0.17(-0.43%) |
May 26, 2008 | 39.31 | 39.31 | 38.10 | 38.96 | 5,889 | +0.00(+0.00%) |
May 23, 2008 | 39.31 | 39.31 | 38.10 | 38.96 | 5,889 | -0.69(-1.73%) |
May 22, 2008 | 38.38 | 39.65 | 38.35 | 39.65 | 8,158 | +1.51(+3.95%) |
May 21, 2008 | 38.94 | 39.18 | 38.14 | 38.14 | 5,091 | +0.54(+1.43%) |
May 20, 2008 | 39.55 | 39.55 | 37.40 | 37.60 | 19,698 | -2.45(-6.13%) |
May 19, 2008 | 40.80 | 40.80 | 39.61 | 40.06 | 8,934 | -0.46(-1.15%) |
May 16, 2008 | 40.54 | 41.02 | 39.46 | 40.52 | 16,835 | -0.06(-0.14%) |
May 15, 2008 | 39.48 | 40.61 | 38.81 | 40.58 | 20,670 | +1.12(+2.83%) |
May 14, 2008 | 38.10 | 39.52 | 37.36 | 39.46 | 16,107 | +1.90(+5.05%) |
May 13, 2008 | 37.43 | 38.09 | 37.29 | 37.56 | 15,747 | +0.22(+0.60%) |
May 12, 2008 | 36.91 | 37.38 | 36.75 | 37.34 | 25,628 | +0.56(+1.52%) |
May 09, 2008 | 37.95 | 38.10 | 36.78 | 36.78 | 23,600 | -1.32(-3.46%) |
May 08, 2008 | 37.25 | 38.31 | 37.25 | 38.10 | 7,702 | +0.80(+2.14%) |
May 07, 2008 | 38.38 | 38.42 | 37.29 | 37.30 | 10,541 | -1.13(-2.95%) |
May 06, 2008 | 37.17 | 38.61 | 37.17 | 38.44 | 11,353 | +1.08(+2.89%) |
May 05, 2008 | 38.85 | 38.85 | 36.82 | 37.36 | 18,864 | -1.21(-3.13%) |
May 02, 2008 | 38.25 | 39.03 | 37.36 | 38.57 | 36,575 | +0.35(+0.92%) |