Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 28.69 | 28.77 | 28.34 | 28.58 | 59,576 | -0.40(-1.36%) |
Jul 30, 2008 | 30.02 | 30.02 | 28.50 | 28.98 | 73,674 | -0.21(-0.71%) |
Jul 29, 2008 | 29.18 | 29.25 | 28.44 | 29.18 | 64,465 | +0.83(+2.92%) |
Jul 28, 2008 | 29.77 | 30.07 | 28.21 | 28.35 | 103,230 | -1.57(-5.25%) |
Jul 25, 2008 | 30.04 | 30.34 | 29.65 | 29.93 | 70,636 | +0.16(+0.54%) |
Jul 24, 2008 | 30.67 | 30.92 | 29.72 | 29.77 | 92,859 | -0.72(-2.35%) |
Jul 23, 2008 | 30.23 | 30.70 | 29.84 | 30.48 | 113,843 | +0.42(+1.41%) |
Jul 22, 2008 | 28.53 | 30.13 | 28.50 | 30.06 | 107,394 | +1.41(+4.93%) |
Jul 21, 2008 | 29.33 | 29.57 | 28.51 | 28.65 | 108,561 | -0.69(-2.34%) |
Jul 18, 2008 | 29.95 | 30.44 | 29.09 | 29.33 | 93,900 | -0.75(-2.50%) |
Jul 17, 2008 | 30.15 | 30.28 | 29.02 | 30.09 | 113,049 | +0.33(+1.11%) |
Jul 16, 2008 | 29.18 | 29.76 | 29.08 | 29.76 | 82,629 | +0.63(+2.17%) |
Jul 15, 2008 | 29.20 | 29.71 | 28.89 | 29.13 | 83,872 | -0.45(-1.53%) |
Jul 14, 2008 | 30.53 | 30.53 | 29.26 | 29.58 | 85,898 | -0.96(-3.15%) |
Jul 11, 2008 | 29.97 | 31.06 | 29.71 | 30.54 | 94,729 | +0.05(+0.15%) |
Jul 10, 2008 | 31.08 | 31.08 | 29.81 | 30.49 | 128,508 | -0.28(-0.92%) |
Jul 09, 2008 | 32.21 | 32.23 | 30.65 | 30.77 | 132,924 | -1.44(-4.47%) |
Jul 08, 2008 | 32.00 | 32.21 | 31.57 | 32.21 | 119,649 | +0.40(+1.27%) |
Jul 07, 2008 | 33.48 | 33.48 | 31.49 | 31.81 | 87,991 | -1.61(-4.82%) |
Jul 04, 2008 | 33.39 | 33.75 | 33.02 | 33.42 | 46,395 | +0.00(+0.00%) |
Jul 03, 2008 | 33.39 | 33.75 | 33.02 | 33.42 | 46,395 | +0.09(+0.28%) |
Jul 02, 2008 | 33.90 | 34.03 | 33.02 | 33.33 | 122,865 | -0.57(-1.69%) |
Jul 01, 2008 | 33.83 | 34.36 | 33.10 | 33.90 | 96,790 | -0.06(-0.17%) |
Jun 30, 2008 | 32.87 | 34.80 | 32.87 | 33.96 | 79,929 | -0.27(-0.80%) |
Jun 27, 2008 | 35.03 | 35.03 | 34.06 | 34.23 | 133,673 | -0.90(-2.57%) |
Jun 26, 2008 | 35.97 | 35.97 | 34.80 | 35.13 | 60,201 | -1.30(-3.57%) |
Jun 25, 2008 | 36.39 | 37.19 | 36.15 | 36.43 | 76,913 | +0.07(+0.18%) |
Jun 24, 2008 | 36.39 | 36.97 | 35.99 | 36.37 | 58,213 | -0.44(-1.20%) |
Jun 23, 2008 | 37.15 | 37.29 | 36.64 | 36.81 | 103,005 | -0.15(-0.41%) |
Jun 20, 2008 | 36.74 | 37.63 | 36.55 | 36.96 | 138,572 | -0.04(-0.10%) |
Jun 19, 2008 | 36.34 | 37.00 | 35.70 | 37.00 | 39,379 | +0.66(+1.81%) |
Jun 18, 2008 | 36.47 | 36.53 | 35.93 | 36.34 | 42,717 | -0.39(-1.05%) |
Jun 17, 2008 | 37.54 | 37.54 | 36.70 | 36.73 | 30,225 | -0.80(-2.13%) |
Jun 16, 2008 | 37.16 | 37.58 | 36.92 | 37.53 | 24,118 | +0.23(+0.61%) |
Jun 13, 2008 | 37.10 | 37.32 | 36.61 | 37.30 | 29,041 | +0.50(+1.36%) |
Jun 12, 2008 | 37.01 | 37.52 | 36.48 | 36.80 | 50,918 | +0.08(+0.21%) |
Jun 11, 2008 | 37.37 | 37.38 | 36.63 | 36.73 | 86,080 | -0.81(-2.16%) |
Jun 10, 2008 | 36.66 | 37.72 | 35.65 | 37.54 | 129,521 | +1.53(+4.26%) |
Jun 09, 2008 | 37.09 | 37.28 | 35.78 | 36.00 | 117,103 | -0.73(-1.97%) |
Jun 06, 2008 | 37.38 | 37.57 | 36.73 | 36.73 | 68,775 | -1.25(-3.30%) |
Jun 05, 2008 | 37.45 | 38.25 | 37.37 | 37.98 | 81,122 | +0.49(+1.31%) |
Jun 04, 2008 | 36.87 | 37.85 | 36.61 | 37.49 | 68,014 | +0.50(+1.35%) |
Jun 03, 2008 | 36.80 | 37.23 | 36.58 | 36.99 | 107,510 | +0.27(+0.74%) |
Jun 02, 2008 | 37.40 | 37.40 | 36.03 | 36.72 | 72,958 | -0.87(-2.31%) |
May 30, 2008 | 37.37 | 37.70 | 36.59 | 37.58 | 108,441 | +0.40(+1.06%) |
May 29, 2008 | 36.80 | 37.96 | 36.58 | 37.19 | 41,574 | +0.35(+0.95%) |
May 28, 2008 | 36.35 | 36.84 | 36.05 | 36.84 | 52,406 | +0.19(+0.51%) |
May 27, 2008 | 36.68 | 37.56 | 36.20 | 36.65 | 56,167 | +0.08(+0.23%) |
May 26, 2008 | 37.25 | 37.28 | 35.88 | 36.57 | 0 | +0.00(+0.00%) |
May 23, 2008 | 37.25 | 37.28 | 35.88 | 36.57 | 60,031 | -0.77(-2.07%) |
May 22, 2008 | 37.87 | 38.20 | 37.03 | 37.34 | 62,181 | -0.53(-1.39%) |
May 21, 2008 | 38.46 | 38.46 | 37.34 | 37.87 | 62,133 | -0.26(-0.69%) |
May 20, 2008 | 37.92 | 38.27 | 37.67 | 38.13 | 41,088 | -0.14(-0.37%) |
May 19, 2008 | 38.75 | 39.16 | 38.17 | 38.27 | 65,144 | -0.50(-1.29%) |
May 16, 2008 | 39.12 | 39.31 | 38.43 | 38.77 | 64,416 | -0.25(-0.65%) |
May 15, 2008 | 38.91 | 39.19 | 38.49 | 39.02 | 38,268 | -0.06(-0.14%) |
May 14, 2008 | 39.06 | 39.36 | 38.21 | 39.08 | 60,214 | +0.00(+0.00%) |
May 13, 2008 | 40.29 | 40.29 | 38.58 | 39.08 | 73,992 | -0.99(-2.47%) |
May 12, 2008 | 39.90 | 40.35 | 39.61 | 40.07 | 64,136 | +0.50(+1.26%) |
May 09, 2008 | 41.20 | 41.20 | 38.95 | 39.57 | 49,473 | -0.24(-0.61%) |
May 08, 2008 | 40.05 | 41.67 | 39.55 | 39.81 | 174,173 | +1.01(+2.60%) |
May 07, 2008 | 39.76 | 40.02 | 38.68 | 38.81 | 60,670 | -1.10(-2.76%) |
May 06, 2008 | 39.50 | 40.26 | 39.21 | 39.91 | 32,115 | +0.40(+1.03%) |
May 05, 2008 | 39.94 | 40.08 | 39.20 | 39.50 | 37,694 | -0.43(-1.08%) |
May 02, 2008 | 40.65 | 40.82 | 39.65 | 39.94 | 59,339 | -0.30(-0.75%) |