Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 31.45 | 31.64 | 30.74 | 30.74 | 639,225 | -0.85(-2.68%) |
Jul 30, 2008 | 31.35 | 31.61 | 30.88 | 31.59 | 628,111 | +0.50(+1.59%) |
Jul 29, 2008 | 31.09 | 31.19 | 30.51 | 31.09 | 461,032 | +0.46(+1.51%) |
Jul 28, 2008 | 31.00 | 31.14 | 30.55 | 30.63 | 750,050 | -0.41(-1.31%) |
Jul 25, 2008 | 30.99 | 31.28 | 30.81 | 31.03 | 768,492 | +0.27(+0.87%) |
Jul 24, 2008 | 31.18 | 31.38 | 30.54 | 30.77 | 824,044 | -0.46(-1.48%) |
Jul 23, 2008 | 30.16 | 31.69 | 30.16 | 31.23 | 954,881 | +0.96(+3.17%) |
Jul 22, 2008 | 28.43 | 30.33 | 28.43 | 30.27 | 1,260,637 | +0.72(+2.42%) |
Jul 21, 2008 | 28.45 | 29.56 | 28.45 | 29.56 | 1,047,172 | +1.02(+3.59%) |
Jul 18, 2008 | 28.43 | 28.81 | 28.17 | 28.53 | 811,154 | +0.13(+0.46%) |
Jul 17, 2008 | 27.23 | 28.41 | 27.15 | 28.40 | 626,612 | +1.21(+4.45%) |
Jul 16, 2008 | 26.56 | 27.21 | 26.06 | 27.19 | 681,568 | +0.67(+2.51%) |
Jul 15, 2008 | 26.94 | 26.94 | 26.09 | 26.52 | 1,197,631 | -0.71(-2.60%) |
Jul 14, 2008 | 27.17 | 27.45 | 26.50 | 27.23 | 1,078,164 | +0.42(+1.58%) |
Jul 11, 2008 | 27.22 | 27.46 | 26.54 | 26.81 | 1,143,334 | -0.70(-2.54%) |
Jul 10, 2008 | 27.68 | 27.78 | 27.17 | 27.51 | 540,824 | -0.10(-0.35%) |
Jul 09, 2008 | 28.10 | 28.23 | 27.48 | 27.61 | 547,124 | -0.36(-1.28%) |
Jul 08, 2008 | 27.52 | 28.00 | 27.09 | 27.96 | 1,036,963 | +0.38(+1.39%) |
Jul 07, 2008 | 28.07 | 28.49 | 27.53 | 27.58 | 1,035,767 | -0.37(-1.34%) |
Jul 04, 2008 | 28.33 | 28.36 | 27.76 | 27.95 | 448,995 | +0.00(+0.00%) |
Jul 03, 2008 | 28.33 | 28.36 | 27.76 | 27.95 | 448,995 | -0.24(-0.86%) |
Jul 02, 2008 | 29.58 | 29.73 | 28.20 | 28.20 | 517,934 | -1.49(-5.01%) |
Jul 01, 2008 | 29.68 | 29.82 | 28.92 | 29.69 | 562,420 | -0.25(-0.84%) |
Jun 30, 2008 | 29.02 | 30.08 | 28.79 | 29.94 | 737,901 | +0.96(+3.31%) |
Jun 27, 2008 | 29.26 | 29.44 | 28.86 | 28.98 | 1,120,561 | -0.50(-1.71%) |
Jun 26, 2008 | 30.04 | 30.12 | 28.85 | 29.48 | 1,024,339 | -1.23(-4.00%) |
Jun 25, 2008 | 30.57 | 30.92 | 30.34 | 30.71 | 743,951 | +0.21(+0.69%) |
Jun 24, 2008 | 30.97 | 31.24 | 30.43 | 30.50 | 809,767 | -0.78(-2.49%) |
Jun 23, 2008 | 31.39 | 31.68 | 31.20 | 31.28 | 766,844 | -0.13(-0.41%) |
Jun 20, 2008 | 32.68 | 32.71 | 31.13 | 31.41 | 1,305,688 | -1.67(-5.06%) |
Jun 19, 2008 | 32.47 | 33.12 | 32.00 | 33.08 | 465,502 | +0.76(+2.34%) |
Jun 18, 2008 | 32.04 | 32.46 | 31.90 | 32.33 | 556,238 | +0.07(+0.20%) |
Jun 17, 2008 | 32.42 | 32.59 | 32.10 | 32.26 | 421,933 | +0.00(+0.00%) |
Jun 16, 2008 | 31.62 | 32.44 | 31.62 | 32.26 | 508,065 | +0.47(+1.48%) |
Jun 13, 2008 | 31.08 | 31.84 | 30.95 | 31.79 | 682,002 | +0.90(+2.92%) |
Jun 12, 2008 | 30.65 | 31.21 | 30.65 | 30.89 | 512,530 | +0.36(+1.17%) |
Jun 11, 2008 | 30.70 | 30.70 | 30.08 | 30.53 | 625,341 | -0.13(-0.42%) |
Jun 10, 2008 | 30.86 | 31.12 | 30.34 | 30.66 | 654,841 | -0.24(-0.79%) |
Jun 09, 2008 | 31.34 | 31.34 | 30.55 | 30.90 | 315,505 | -0.21(-0.68%) |
Jun 06, 2008 | 31.66 | 31.66 | 31.03 | 31.12 | 328,583 | -0.83(-2.59%) |
Jun 05, 2008 | 31.68 | 31.94 | 31.35 | 31.94 | 503,121 | +0.58(+1.84%) |
Jun 04, 2008 | 30.90 | 31.56 | 30.62 | 31.37 | 416,319 | +0.30(+0.97%) |
Jun 03, 2008 | 31.23 | 31.43 | 30.67 | 31.07 | 314,808 | -0.02(-0.05%) |
Jun 02, 2008 | 31.59 | 31.62 | 30.96 | 31.08 | 436,979 | -0.48(-1.52%) |
May 30, 2008 | 31.06 | 31.60 | 30.91 | 31.56 | 627,067 | +0.50(+1.62%) |
May 29, 2008 | 30.77 | 31.24 | 30.64 | 31.06 | 402,617 | +0.19(+0.61%) |
May 28, 2008 | 30.28 | 30.88 | 30.04 | 30.87 | 340,051 | +0.74(+2.45%) |
May 27, 2008 | 29.96 | 30.13 | 29.62 | 30.13 | 219,032 | +0.33(+1.12%) |
May 26, 2008 | 29.95 | 29.99 | 29.20 | 29.80 | 0 | +0.00(+0.00%) |
May 23, 2008 | 29.95 | 29.99 | 29.20 | 29.80 | 332,454 | -0.19(-0.62%) |
May 22, 2008 | 29.92 | 30.16 | 29.49 | 29.99 | 248,179 | +0.16(+0.54%) |
May 21, 2008 | 30.66 | 30.83 | 29.78 | 29.82 | 343,256 | -0.72(-2.37%) |
May 20, 2008 | 30.59 | 30.59 | 30.17 | 30.55 | 247,516 | -0.08(-0.27%) |
May 19, 2008 | 30.65 | 30.88 | 30.44 | 30.63 | 254,207 | +0.05(+0.16%) |
May 16, 2008 | 30.77 | 30.77 | 30.21 | 30.58 | 334,131 | -0.23(-0.74%) |
May 15, 2008 | 30.80 | 30.83 | 30.46 | 30.81 | 279,683 | +0.09(+0.29%) |
May 14, 2008 | 30.56 | 30.88 | 30.33 | 30.72 | 564,949 | +0.18(+0.59%) |
May 13, 2008 | 30.64 | 30.76 | 30.38 | 30.54 | 839,779 | -0.02(-0.08%) |
May 12, 2008 | 29.59 | 30.56 | 29.49 | 30.56 | 630,264 | +0.87(+2.93%) |
May 09, 2008 | 29.54 | 29.95 | 29.44 | 29.69 | 203,169 | -0.13(-0.44%) |
May 08, 2008 | 29.91 | 30.03 | 29.63 | 29.82 | 411,115 | +0.12(+0.41%) |
May 07, 2008 | 30.07 | 30.08 | 29.59 | 29.70 | 585,011 | -0.26(-0.87%) |
May 06, 2008 | 30.03 | 30.10 | 29.48 | 29.96 | 789,753 | +0.02(+0.08%) |
May 05, 2008 | 30.06 | 30.13 | 29.66 | 29.94 | 789,594 | -0.33(-1.10%) |
May 02, 2008 | 30.88 | 30.88 | 30.17 | 30.27 | 594,332 | -0.47(-1.53%) |