Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 31.49 | 32.08 | 31.34 | 31.51 | 203,761 | -0.34(-1.08%) |
Jul 30, 2008 | 31.65 | 32.09 | 31.30 | 31.86 | 338,330 | +0.31(+0.98%) |
Jul 29, 2008 | 31.55 | 31.73 | 30.22 | 31.55 | 252,898 | +1.52(+5.05%) |
Jul 28, 2008 | 30.24 | 30.36 | 29.77 | 30.03 | 216,778 | -0.43(-1.41%) |
Jul 25, 2008 | 30.58 | 31.08 | 30.03 | 30.46 | 223,373 | +0.22(+0.74%) |
Jul 24, 2008 | 30.75 | 30.79 | 30.02 | 30.24 | 318,341 | -0.55(-1.79%) |
Jul 23, 2008 | 31.72 | 31.76 | 30.21 | 30.79 | 353,234 | -1.04(-3.27%) |
Jul 22, 2008 | 30.06 | 31.97 | 29.85 | 31.83 | 680,321 | +2.01(+6.73%) |
Jul 21, 2008 | 29.55 | 29.84 | 29.27 | 29.83 | 195,086 | -0.02(-0.06%) |
Jul 18, 2008 | 29.31 | 29.96 | 29.25 | 29.84 | 179,631 | +0.61(+2.09%) |
Jul 17, 2008 | 29.19 | 29.71 | 28.93 | 29.23 | 268,778 | +0.10(+0.35%) |
Jul 16, 2008 | 28.11 | 29.47 | 27.66 | 29.13 | 349,266 | +1.19(+4.25%) |
Jul 15, 2008 | 27.79 | 28.63 | 27.14 | 27.94 | 254,559 | -0.03(-0.12%) |
Jul 14, 2008 | 28.35 | 28.47 | 27.42 | 27.97 | 142,143 | -0.20(-0.70%) |
Jul 11, 2008 | 27.19 | 28.26 | 26.78 | 28.17 | 204,444 | +0.78(+2.86%) |
Jul 10, 2008 | 28.01 | 28.54 | 27.28 | 27.39 | 437,293 | -0.70(-2.48%) |
Jul 09, 2008 | 29.10 | 29.34 | 28.04 | 28.09 | 306,588 | -1.07(-3.66%) |
Jul 08, 2008 | 27.75 | 29.17 | 27.75 | 29.15 | 290,663 | +1.51(+5.45%) |
Jul 07, 2008 | 28.21 | 28.41 | 27.30 | 27.65 | 301,316 | -0.34(-1.20%) |
Jul 04, 2008 | 28.35 | 29.55 | 27.97 | 27.98 | 138,441 | +0.00(+0.00%) |
Jul 03, 2008 | 28.35 | 29.55 | 27.97 | 27.98 | 138,441 | -0.34(-1.22%) |
Jul 02, 2008 | 29.82 | 30.28 | 28.26 | 28.33 | 243,098 | -1.57(-5.24%) |
Jul 01, 2008 | 29.43 | 30.15 | 28.96 | 29.90 | 219,740 | +0.09(+0.32%) |
Jun 30, 2008 | 29.58 | 30.36 | 29.13 | 29.80 | 196,296 | -0.07(-0.23%) |
Jun 27, 2008 | 30.29 | 30.32 | 29.28 | 29.87 | 499,797 | -0.55(-1.81%) |
Jun 26, 2008 | 30.83 | 31.11 | 30.09 | 30.42 | 149,062 | -0.80(-2.57%) |
Jun 25, 2008 | 30.94 | 31.78 | 30.66 | 31.22 | 206,064 | +0.31(+1.00%) |
Jun 24, 2008 | 31.81 | 32.17 | 30.88 | 30.91 | 283,889 | -1.23(-3.83%) |
Jun 23, 2008 | 32.57 | 32.68 | 31.96 | 32.14 | 412,032 | -0.29(-0.90%) |
Jun 20, 2008 | 32.37 | 33.07 | 31.97 | 32.44 | 540,587 | -0.19(-0.58%) |
Jun 19, 2008 | 31.51 | 32.89 | 31.14 | 32.63 | 400,172 | +1.11(+3.53%) |
Jun 18, 2008 | 31.80 | 32.20 | 31.29 | 31.51 | 146,431 | -0.51(-1.59%) |
Jun 17, 2008 | 32.38 | 32.80 | 31.76 | 32.02 | 271,686 | -0.33(-1.01%) |
Jun 16, 2008 | 31.79 | 32.45 | 31.25 | 32.35 | 301,338 | +0.51(+1.60%) |
Jun 13, 2008 | 31.98 | 32.34 | 31.35 | 31.84 | 257,322 | +0.27(+0.85%) |
Jun 12, 2008 | 31.89 | 32.55 | 31.27 | 31.57 | 357,688 | +0.01(+0.03%) |
Jun 11, 2008 | 32.42 | 32.42 | 31.19 | 31.57 | 499,276 | -0.97(-2.99%) |
Jun 10, 2008 | 32.22 | 32.80 | 31.51 | 32.54 | 377,306 | +0.36(+1.12%) |
Jun 09, 2008 | 32.02 | 32.34 | 31.40 | 32.18 | 579,944 | +0.18(+0.57%) |
Jun 06, 2008 | 33.10 | 33.10 | 31.89 | 32.00 | 372,888 | -1.39(-4.15%) |
Jun 05, 2008 | 32.87 | 33.67 | 32.45 | 33.38 | 289,235 | +0.53(+1.60%) |
Jun 04, 2008 | 31.99 | 33.13 | 31.74 | 32.86 | 353,646 | +0.68(+2.11%) |
Jun 03, 2008 | 32.13 | 32.35 | 31.94 | 32.18 | 387,750 | +0.23(+0.73%) |
Jun 02, 2008 | 31.83 | 32.09 | 31.51 | 31.95 | 406,770 | +0.03(+0.11%) |
May 30, 2008 | 31.96 | 32.29 | 31.82 | 31.91 | 247,644 | -0.04(-0.13%) |
May 29, 2008 | 31.64 | 32.30 | 31.39 | 31.95 | 323,169 | +0.28(+0.87%) |
May 28, 2008 | 31.00 | 31.85 | 30.52 | 31.68 | 987,364 | +2.37(+8.08%) |
May 27, 2008 | 28.87 | 29.65 | 28.69 | 29.31 | 315,043 | +0.40(+1.37%) |
May 26, 2008 | 29.21 | 29.21 | 28.43 | 28.91 | 287,274 | +0.00(+0.00%) |
May 23, 2008 | 29.21 | 29.21 | 28.43 | 28.91 | 287,274 | -0.53(-1.81%) |
May 22, 2008 | 29.04 | 29.65 | 28.75 | 29.45 | 215,177 | +0.40(+1.36%) |
May 21, 2008 | 29.81 | 30.45 | 28.84 | 29.05 | 321,987 | -0.64(-2.15%) |
May 20, 2008 | 29.84 | 30.15 | 29.15 | 29.69 | 407,311 | -0.33(-1.09%) |
May 19, 2008 | 29.85 | 30.64 | 29.22 | 30.02 | 428,769 | +0.09(+0.32%) |
May 16, 2008 | 30.37 | 30.37 | 29.72 | 29.92 | 290,099 | -0.27(-0.88%) |
May 15, 2008 | 29.59 | 30.22 | 29.47 | 30.19 | 195,793 | +0.50(+1.68%) |
May 14, 2008 | 29.95 | 30.34 | 29.15 | 29.69 | 235,441 | -0.19(-0.63%) |
May 13, 2008 | 29.78 | 29.99 | 28.89 | 29.88 | 217,141 | +0.27(+0.90%) |
May 12, 2008 | 29.26 | 29.85 | 28.76 | 29.61 | 269,525 | +0.04(+0.15%) |
May 09, 2008 | 29.63 | 29.67 | 29.13 | 29.57 | 184,560 | -0.15(-0.49%) |
May 08, 2008 | 29.98 | 30.02 | 29.47 | 29.71 | 231,261 | -0.09(-0.32%) |
May 07, 2008 | 30.58 | 30.71 | 29.78 | 29.81 | 354,125 | -0.67(-2.20%) |
May 06, 2008 | 29.33 | 30.81 | 29.33 | 30.48 | 253,915 | +1.02(+3.45%) |
May 05, 2008 | 29.62 | 29.79 | 29.14 | 29.46 | 206,195 | -0.38(-1.27%) |
May 02, 2008 | 31.00 | 31.17 | 29.57 | 29.84 | 315,547 | -0.86(-2.81%) |