Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 30.14 | 30.31 | 29.55 | 29.72 | 160,465 | -0.28(-0.93%) |
Jul 30, 2008 | 28.94 | 30.17 | 28.63 | 30.00 | 696,672 | +1.25(+4.35%) |
Jul 29, 2008 | 28.75 | 28.96 | 28.11 | 28.75 | 463,319 | +0.45(+1.59%) |
Jul 28, 2008 | 28.06 | 28.46 | 27.76 | 28.30 | 421,103 | +0.34(+1.22%) |
Jul 25, 2008 | 27.98 | 28.70 | 27.96 | 27.96 | 125,688 | -0.24(-0.85%) |
Jul 24, 2008 | 29.07 | 29.10 | 28.18 | 28.20 | 175,966 | -0.53(-1.84%) |
Jul 23, 2008 | 28.91 | 29.01 | 28.70 | 28.73 | 294,012 | -0.06(-0.21%) |
Jul 22, 2008 | 28.73 | 28.99 | 28.47 | 28.79 | 224,342 | +0.08(+0.28%) |
Jul 21, 2008 | 28.40 | 28.71 | 28.34 | 28.71 | 316,281 | +0.47(+1.66%) |
Jul 18, 2008 | 28.72 | 28.82 | 27.92 | 28.24 | 420,147 | -0.50(-1.74%) |
Jul 17, 2008 | 28.70 | 29.09 | 28.57 | 28.74 | 455,329 | +0.26(+0.91%) |
Jul 16, 2008 | 28.01 | 28.52 | 27.81 | 28.48 | 509,892 | +0.63(+2.26%) |
Jul 15, 2008 | 27.70 | 28.09 | 27.01 | 27.85 | 662,922 | -0.14(-0.50%) |
Jul 14, 2008 | 28.40 | 28.40 | 27.82 | 27.99 | 224,133 | -0.10(-0.36%) |
Jul 11, 2008 | 28.41 | 28.47 | 27.74 | 28.09 | 335,770 | -0.36(-1.27%) |
Jul 10, 2008 | 28.40 | 29.29 | 28.16 | 28.45 | 383,791 | -0.05(-0.18%) |
Jul 09, 2008 | 28.23 | 28.55 | 28.08 | 28.50 | 298,172 | +0.51(+1.82%) |
Jul 08, 2008 | 27.62 | 28.19 | 27.37 | 27.99 | 650,767 | +0.27(+0.97%) |
Jul 07, 2008 | 28.00 | 28.50 | 27.56 | 27.72 | 307,176 | -0.28(-1.00%) |
Jul 04, 2008 | 28.46 | 28.50 | 27.98 | 28.00 | 169,882 | +0.00(+0.00%) |
Jul 03, 2008 | 28.46 | 28.50 | 27.98 | 28.00 | 169,882 | -0.46(-1.62%) |
Jul 02, 2008 | 28.62 | 29.00 | 28.46 | 28.46 | 161,256 | -0.46(-1.59%) |
Jul 01, 2008 | 28.97 | 29.07 | 28.47 | 28.92 | 257,490 | -0.07(-0.24%) |
Jun 30, 2008 | 28.93 | 29.00 | 28.47 | 28.99 | 433,156 | -0.09(-0.31%) |
Jun 27, 2008 | 29.51 | 29.59 | 29.00 | 29.08 | 302,636 | -0.42(-1.42%) |
Jun 26, 2008 | 29.80 | 29.80 | 29.13 | 29.50 | 464,913 | -0.55(-1.83%) |
Jun 25, 2008 | 30.07 | 30.45 | 29.99 | 30.05 | 135,923 | -0.14(-0.46%) |
Jun 24, 2008 | 30.42 | 30.46 | 29.88 | 30.19 | 167,615 | -0.23(-0.76%) |
Jun 23, 2008 | 30.21 | 30.68 | 30.21 | 30.42 | 134,658 | +0.17(+0.56%) |
Jun 20, 2008 | 30.50 | 30.68 | 30.12 | 30.25 | 628,765 | -0.43(-1.40%) |
Jun 19, 2008 | 31.13 | 31.20 | 30.41 | 30.68 | 235,705 | -0.15(-0.49%) |
Jun 18, 2008 | 31.70 | 31.77 | 30.83 | 30.83 | 296,734 | -0.93(-2.93%) |
Jun 17, 2008 | 31.67 | 32.01 | 31.40 | 31.76 | 238,947 | +0.03(+0.09%) |
Jun 16, 2008 | 31.85 | 32.00 | 31.46 | 31.73 | 215,891 | -0.25(-0.78%) |
Jun 13, 2008 | 31.74 | 32.16 | 31.73 | 31.98 | 176,190 | +0.05(+0.16%) |
Jun 12, 2008 | 32.03 | 32.04 | 31.70 | 31.93 | 128,428 | -0.02(-0.06%) |
Jun 11, 2008 | 31.82 | 32.15 | 31.66 | 31.95 | 162,104 | +0.13(+0.41%) |
Jun 10, 2008 | 31.75 | 31.92 | 31.68 | 31.82 | 188,637 | -0.18(-0.56%) |
Jun 09, 2008 | 31.60 | 32.00 | 31.52 | 32.00 | 197,117 | +0.33(+1.04%) |
Jun 06, 2008 | 31.75 | 31.81 | 31.37 | 31.67 | 691,401 | -0.06(-0.19%) |
Jun 05, 2008 | 31.62 | 31.76 | 31.41 | 31.73 | 221,132 | +0.02(+0.06%) |
Jun 04, 2008 | 31.85 | 31.94 | 31.45 | 31.71 | 200,328 | -0.23(-0.72%) |
Jun 03, 2008 | 32.01 | 32.32 | 31.89 | 31.94 | 169,965 | -0.23(-0.71%) |
Jun 02, 2008 | 32.38 | 32.45 | 31.95 | 32.17 | 124,727 | -0.30(-0.92%) |
May 30, 2008 | 32.70 | 32.92 | 32.39 | 32.47 | 390,573 | -0.19(-0.58%) |
May 29, 2008 | 32.35 | 32.83 | 32.21 | 32.66 | 257,000 | +0.25(+0.77%) |
May 28, 2008 | 32.60 | 32.60 | 32.15 | 32.41 | 156,603 | -0.09(-0.28%) |
May 27, 2008 | 32.61 | 32.74 | 32.29 | 32.50 | 118,393 | -0.06(-0.18%) |
May 26, 2008 | 32.90 | 32.92 | 32.54 | 32.56 | 0 | +0.00(+0.00%) |
May 23, 2008 | 32.90 | 32.92 | 32.54 | 32.56 | 84,504 | -0.46(-1.39%) |
May 22, 2008 | 32.90 | 33.34 | 32.65 | 33.02 | 240,504 | +0.06(+0.18%) |
May 21, 2008 | 33.40 | 33.50 | 32.93 | 32.96 | 158,821 | -0.44(-1.32%) |
May 20, 2008 | 33.86 | 33.88 | 33.35 | 33.40 | 186,015 | -0.25(-0.74%) |
May 19, 2008 | 33.64 | 33.87 | 33.51 | 33.65 | 299,729 | +0.02(+0.06%) |
May 16, 2008 | 33.85 | 34.38 | 33.59 | 33.63 | 258,111 | -0.10(-0.30%) |
May 15, 2008 | 33.78 | 33.92 | 33.46 | 33.73 | 171,137 | +0.06(+0.18%) |
May 14, 2008 | 33.31 | 33.84 | 33.31 | 33.67 | 178,920 | +0.23(+0.69%) |
May 13, 2008 | 33.01 | 33.88 | 33.01 | 33.44 | 163,342 | -0.39(-1.15%) |
May 12, 2008 | 33.70 | 33.88 | 33.28 | 33.83 | 168,751 | +0.18(+0.53%) |
May 09, 2008 | 33.62 | 33.68 | 33.07 | 33.65 | 122,869 | -0.09(-0.27%) |
May 08, 2008 | 33.85 | 34.04 | 33.60 | 33.74 | 139,889 | +0.01(+0.03%) |
May 07, 2008 | 33.87 | 33.96 | 33.60 | 33.73 | 162,835 | -0.42(-1.23%) |
May 06, 2008 | 34.10 | 34.18 | 33.75 | 34.15 | 207,148 | +0.05(+0.15%) |
May 05, 2008 | 33.60 | 34.18 | 33.51 | 34.10 | 215,622 | +0.32(+0.95%) |
May 02, 2008 | 33.90 | 34.03 | 33.53 | 33.78 | 205,894 | -0.16(-0.47%) |