Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 28.54 | 28.69 | 28.20 | 28.20 | 7,220 | -0.12(-0.43%) |
Jul 30, 2008 | 28.52 | 28.52 | 27.69 | 28.32 | 25,650 | +0.43(+1.54%) |
Jul 29, 2008 | 27.89 | 27.89 | 27.09 | 27.89 | 9,149 | +1.15(+4.28%) |
Jul 28, 2008 | 27.35 | 27.84 | 26.75 | 26.75 | 9,540 | -0.85(-3.06%) |
Jul 25, 2008 | 28.59 | 28.59 | 27.59 | 27.59 | 19,793 | -0.33(-1.18%) |
Jul 24, 2008 | 29.98 | 29.98 | 27.92 | 27.92 | 6,700 | -1.38(-4.70%) |
Jul 23, 2008 | 28.67 | 29.41 | 28.67 | 29.30 | 40,029 | +0.87(+3.08%) |
Jul 22, 2008 | 27.04 | 28.43 | 27.03 | 28.43 | 35,805 | +1.02(+3.71%) |
Jul 21, 2008 | 28.42 | 28.42 | 27.37 | 27.41 | 30,160 | -0.06(-0.22%) |
Jul 18, 2008 | 27.20 | 27.50 | 26.87 | 27.47 | 30,604 | +0.28(+1.02%) |
Jul 17, 2008 | 27.04 | 27.41 | 26.58 | 27.19 | 133,744 | +0.52(+1.96%) |
Jul 16, 2008 | 25.46 | 26.67 | 25.23 | 26.67 | 54,125 | +1.31(+5.15%) |
Jul 15, 2008 | 26.13 | 26.24 | 25.12 | 25.37 | 10,877 | -0.85(-3.23%) |
Jul 14, 2008 | 27.06 | 27.06 | 26.21 | 26.21 | 45,800 | -0.55(-2.04%) |
Jul 11, 2008 | 26.25 | 27.26 | 26.25 | 26.76 | 123,066 | -0.66(-2.41%) |
Jul 10, 2008 | 27.98 | 27.98 | 27.42 | 27.42 | 26,484 | -1.08(-3.79%) |
Jul 09, 2008 | 28.95 | 29.09 | 28.50 | 28.50 | 18,978 | -0.34(-1.19%) |
Jul 08, 2008 | 27.86 | 28.84 | 26.82 | 28.84 | 31,886 | +1.01(+3.62%) |
Jul 07, 2008 | 28.62 | 28.62 | 27.59 | 27.83 | 22,600 | -0.36(-1.28%) |
Jul 04, 2008 | 28.82 | 28.82 | 28.19 | 28.19 | 14,603 | +0.00(+0.00%) |
Jul 03, 2008 | 28.82 | 28.82 | 28.19 | 28.19 | 14,603 | -0.15(-0.52%) |
Jul 02, 2008 | 28.62 | 28.88 | 28.32 | 28.34 | 11,913 | +0.01(+0.03%) |
Jul 01, 2008 | 28.05 | 28.33 | 27.99 | 28.33 | 2,280 | -0.05(-0.16%) |
Jun 30, 2008 | 28.88 | 28.88 | 28.38 | 28.38 | 14,871 | -0.64(-2.20%) |
Jun 27, 2008 | 29.12 | 29.29 | 28.90 | 29.02 | 7,708 | -0.19(-0.66%) |
Jun 26, 2008 | 29.75 | 29.78 | 29.21 | 29.21 | 7,668 | -0.86(-2.86%) |
Jun 25, 2008 | 30.10 | 30.42 | 30.07 | 30.07 | 8,864 | -0.14(-0.45%) |
Jun 24, 2008 | 30.18 | 30.31 | 30.12 | 30.21 | 7,001 | +0.02(+0.07%) |
Jun 23, 2008 | 30.75 | 30.78 | 30.18 | 30.18 | 23,004 | -0.58(-1.90%) |
Jun 20, 2008 | 31.34 | 31.34 | 30.77 | 30.77 | 3,152 | -0.79(-2.51%) |
Jun 19, 2008 | 31.25 | 31.56 | 31.09 | 31.56 | 11,304 | +0.35(+1.11%) |
Jun 18, 2008 | 31.25 | 31.43 | 31.12 | 31.21 | 19,485 | -0.52(-1.62%) |
Jun 17, 2008 | 32.44 | 32.44 | 31.69 | 31.73 | 9,795 | -0.45(-1.41%) |
Jun 16, 2008 | 31.91 | 32.23 | 31.91 | 32.18 | 7,897 | +0.15(+0.48%) |
Jun 13, 2008 | 32.21 | 32.21 | 31.79 | 32.03 | 7,159 | +0.12(+0.39%) |
Jun 12, 2008 | 31.70 | 32.22 | 31.56 | 31.91 | 10,113 | +0.51(+1.62%) |
Jun 11, 2008 | 32.08 | 32.08 | 31.40 | 31.40 | 10,073 | -0.69(-2.16%) |
Jun 10, 2008 | 32.21 | 32.28 | 31.81 | 32.09 | 16,425 | +0.33(+1.04%) |
Jun 09, 2008 | 32.12 | 32.26 | 31.76 | 31.76 | 20,045 | -0.47(-1.45%) |
Jun 06, 2008 | 32.81 | 32.84 | 31.93 | 32.23 | 50,652 | -0.96(-2.88%) |
Jun 05, 2008 | 32.94 | 33.19 | 32.94 | 33.18 | 5,763 | +0.52(+1.58%) |
Jun 04, 2008 | 32.79 | 33.02 | 32.63 | 32.67 | 11,512 | -0.11(-0.33%) |
Jun 03, 2008 | 32.91 | 32.91 | 32.60 | 32.77 | 8,777 | +0.12(+0.35%) |
Jun 02, 2008 | 32.77 | 32.77 | 32.41 | 32.66 | 5,253 | -0.27(-0.82%) |
May 30, 2008 | 33.21 | 33.21 | 32.82 | 32.93 | 9,234 | -0.11(-0.33%) |
May 29, 2008 | 32.49 | 33.10 | 32.49 | 33.04 | 5,706 | +0.55(+1.68%) |
May 28, 2008 | 32.40 | 32.49 | 32.34 | 32.49 | 3,999 | -0.20(-0.61%) |
May 27, 2008 | 32.57 | 32.83 | 32.56 | 32.69 | 4,379 | +0.09(+0.29%) |
May 26, 2008 | 32.70 | 32.74 | 32.59 | 32.60 | 0 | +0.00(+0.00%) |
May 23, 2008 | 32.70 | 32.74 | 32.59 | 32.60 | 5,876 | -0.28(-0.84%) |
May 22, 2008 | 32.62 | 32.91 | 32.59 | 32.87 | 10,315 | +0.30(+0.93%) |
May 21, 2008 | 33.24 | 33.24 | 32.57 | 32.57 | 18,122 | -0.58(-1.76%) |
May 20, 2008 | 33.29 | 33.31 | 33.06 | 33.15 | 6,575 | -0.36(-1.08%) |
May 19, 2008 | 33.56 | 33.74 | 33.38 | 33.51 | 17,625 | +0.02(+0.07%) |
May 16, 2008 | 33.52 | 33.52 | 33.37 | 33.49 | 3,178 | -0.19(-0.57%) |
May 15, 2008 | 33.28 | 33.68 | 33.24 | 33.68 | 6,249 | +0.28(+0.85%) |
May 14, 2008 | 33.36 | 33.64 | 33.06 | 33.40 | 30,979 | +0.33(+0.99%) |
May 13, 2008 | 33.13 | 33.30 | 33.01 | 33.07 | 15,104 | -0.07(-0.22%) |
May 12, 2008 | 33.05 | 33.24 | 32.97 | 33.14 | 21,220 | +0.28(+0.86%) |
May 09, 2008 | 32.87 | 33.31 | 32.80 | 32.86 | 6,451 | -0.52(-1.55%) |
May 08, 2008 | 33.88 | 33.88 | 33.35 | 33.37 | 8,682 | -0.35(-1.05%) |
May 07, 2008 | 34.87 | 34.87 | 33.73 | 33.73 | 4,889 | -1.03(-2.96%) |
May 06, 2008 | 34.21 | 34.84 | 34.07 | 34.76 | 14,461 | +0.17(+0.49%) |
May 05, 2008 | 34.97 | 34.97 | 34.47 | 34.59 | 10,003 | -0.38(-1.10%) |
May 02, 2008 | 35.11 | 35.37 | 34.89 | 34.97 | 13,477 | +0.23(+0.66%) |