Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 29.45 | 29.64 | 29.18 | 29.18 | 46,295 | -0.68(-2.28%) |
Jul 30, 2008 | 29.68 | 29.86 | 29.51 | 29.86 | 14,518 | +0.50(+1.70%) |
Jul 29, 2008 | 29.36 | 29.38 | 29.05 | 29.36 | 10,731 | +0.72(+2.53%) |
Jul 28, 2008 | 29.26 | 29.26 | 28.62 | 28.64 | 4,970 | -0.33(-1.14%) |
Jul 25, 2008 | 28.66 | 29.19 | 28.66 | 28.96 | 106,228 | +0.21(+0.73%) |
Jul 24, 2008 | 29.49 | 29.49 | 28.73 | 28.76 | 11,156 | -0.70(-2.39%) |
Jul 23, 2008 | 29.97 | 29.97 | 29.36 | 29.46 | 65,361 | -0.23(-0.77%) |
Jul 22, 2008 | 29.15 | 29.69 | 29.15 | 29.69 | 19,258 | +0.62(+2.13%) |
Jul 21, 2008 | 29.07 | 29.12 | 28.87 | 29.07 | 9,597 | +0.01(+0.03%) |
Jul 18, 2008 | 28.92 | 29.06 | 28.78 | 29.06 | 53,171 | +0.22(+0.76%) |
Jul 17, 2008 | 28.64 | 28.90 | 28.42 | 28.84 | 19,803 | +0.28(+0.98%) |
Jul 16, 2008 | 27.82 | 28.56 | 27.70 | 28.56 | 26,949 | +0.56(+2.00%) |
Jul 15, 2008 | 27.30 | 28.00 | 27.30 | 28.00 | 17,180 | +0.09(+0.32%) |
Jul 14, 2008 | 28.11 | 28.11 | 27.69 | 27.91 | 4,018 | -0.08(-0.29%) |
Jul 11, 2008 | 27.60 | 28.19 | 27.60 | 27.99 | 8,493 | +0.01(+0.04%) |
Jul 10, 2008 | 27.68 | 28.14 | 27.66 | 27.98 | 2,892 | +0.31(+1.12%) |
Jul 09, 2008 | 28.26 | 28.33 | 27.65 | 27.67 | 1,212 | -0.58(-2.05%) |
Jul 08, 2008 | 27.49 | 28.25 | 27.33 | 28.25 | 58,509 | +0.60(+2.17%) |
Jul 07, 2008 | 27.89 | 27.89 | 27.20 | 27.65 | 11,327 | -0.07(-0.25%) |
Jul 04, 2008 | 28.08 | 28.08 | 27.50 | 27.72 | 36,826 | +0.00(+0.00%) |
Jul 03, 2008 | 28.08 | 28.08 | 27.50 | 27.72 | 36,826 | -0.13(-0.47%) |
Jul 02, 2008 | 28.85 | 28.85 | 27.83 | 27.85 | 5,552 | -1.06(-3.66%) |
Jul 01, 2008 | 28.48 | 28.95 | 28.40 | 28.91 | 84,258 | -0.13(-0.46%) |
Jun 30, 2008 | 28.87 | 29.28 | 28.87 | 29.04 | 7,866 | +0.06(+0.21%) |
Jun 27, 2008 | 28.83 | 29.09 | 28.83 | 28.98 | 5,055 | -0.04(-0.14%) |
Jun 26, 2008 | 29.40 | 29.40 | 28.95 | 29.02 | 6,434 | -0.80(-2.68%) |
Jun 25, 2008 | 29.86 | 29.86 | 29.68 | 29.82 | 3,417 | +0.01(+0.03%) |
Jun 24, 2008 | 29.97 | 30.05 | 29.72 | 29.81 | 27,978 | -0.38(-1.26%) |
Jun 23, 2008 | 30.48 | 30.48 | 30.15 | 30.19 | 2,929 | -0.19(-0.63%) |
Jun 20, 2008 | 30.65 | 30.65 | 30.26 | 30.38 | 5,465 | -0.55(-1.78%) |
Jun 19, 2008 | 30.38 | 30.93 | 30.38 | 30.93 | 2,501 | +0.57(+1.88%) |
Jun 18, 2008 | 30.39 | 30.51 | 30.27 | 30.36 | 17,124 | -0.16(-0.54%) |
Jun 17, 2008 | 30.68 | 30.69 | 30.52 | 30.52 | 15,071 | -0.18(-0.57%) |
Jun 16, 2008 | 30.46 | 30.81 | 30.46 | 30.70 | 24,891 | +0.14(+0.46%) |
Jun 13, 2008 | 30.42 | 30.59 | 30.39 | 30.56 | 24,940 | +0.47(+1.57%) |
Jun 12, 2008 | 30.20 | 30.52 | 29.66 | 30.09 | 47,268 | +0.12(+0.39%) |
Jun 11, 2008 | 30.36 | 30.36 | 29.97 | 29.97 | 82,625 | -0.86(-2.79%) |
Jun 10, 2008 | 30.83 | 30.83 | 30.75 | 30.83 | 1,000 | -0.18(-0.58%) |
Jun 09, 2008 | 30.83 | 31.01 | 30.80 | 31.01 | 3,646 | +0.01(+0.03%) |
Jun 06, 2008 | 31.65 | 31.66 | 31.00 | 31.00 | 185,407 | -1.00(-3.12%) |
Jun 05, 2008 | 31.49 | 32.00 | 31.49 | 32.00 | 26,420 | +0.60(+1.91%) |
Jun 04, 2008 | 31.33 | 31.68 | 31.33 | 31.40 | 14,195 | +0.21(+0.68%) |
Jun 03, 2008 | 31.72 | 31.72 | 31.19 | 31.19 | 6,827 | -0.46(-1.44%) |
Jun 02, 2008 | 31.88 | 31.88 | 31.45 | 31.64 | 201,170 | -0.21(-0.65%) |
May 30, 2008 | 31.65 | 31.88 | 31.65 | 31.85 | 1,891 | +0.25(+0.79%) |
May 29, 2008 | 31.45 | 31.74 | 31.43 | 31.60 | 2,888 | +0.14(+0.46%) |
May 28, 2008 | 31.20 | 31.46 | 31.18 | 31.46 | 3,346 | +0.38(+1.21%) |
May 27, 2008 | 30.98 | 31.08 | 30.83 | 31.08 | 6,659 | +0.28(+0.91%) |
May 26, 2008 | 30.82 | 30.82 | 30.63 | 30.80 | 0 | +0.00(+0.00%) |
May 23, 2008 | 30.82 | 30.82 | 30.63 | 30.80 | 6,071 | -0.24(-0.77%) |
May 22, 2008 | 31.09 | 31.21 | 30.95 | 31.04 | 24,890 | -0.12(-0.38%) |
May 21, 2008 | 31.63 | 31.74 | 31.05 | 31.16 | 11,822 | -0.35(-1.12%) |
May 20, 2008 | 31.50 | 31.62 | 31.44 | 31.51 | 11,726 | -0.12(-0.38%) |
May 19, 2008 | 31.80 | 32.17 | 31.63 | 31.63 | 8,675 | -0.09(-0.28%) |
May 16, 2008 | 31.75 | 31.78 | 31.44 | 31.72 | 11,912 | +0.00(+0.00%) |
May 15, 2008 | 31.50 | 31.72 | 31.45 | 31.72 | 6,754 | +0.24(+0.76%) |
May 14, 2008 | 31.54 | 31.82 | 31.45 | 31.48 | 9,534 | -0.04(-0.13%) |
May 13, 2008 | 31.25 | 31.52 | 31.11 | 31.52 | 4,972 | +0.53(+1.71%) |
May 12, 2008 | 30.42 | 30.99 | 30.42 | 30.99 | 1,783 | +0.59(+1.94%) |
May 09, 2008 | 30.30 | 30.50 | 30.30 | 30.40 | 500 | -0.24(-0.78%) |
May 08, 2008 | 30.35 | 30.72 | 30.35 | 30.64 | 6,327 | +0.38(+1.26%) |
May 07, 2008 | 30.86 | 30.86 | 30.26 | 30.26 | 25,588 | -0.50(-1.63%) |
May 06, 2008 | 30.38 | 31.12 | 30.36 | 30.76 | 43,086 | +0.08(+0.26%) |
May 05, 2008 | 30.70 | 30.82 | 30.52 | 30.68 | 22,536 | -0.07(-0.23%) |
May 02, 2008 | 30.92 | 30.92 | 30.56 | 30.75 | 18,865 | +0.08(+0.26%) |