Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 29.22 | 29.66 | 29.22 | 29.37 | 282,207 | -0.15(-0.50%) |
Jul 30, 2008 | 29.04 | 29.60 | 29.03 | 29.52 | 222,096 | +0.48(+1.66%) |
Jul 29, 2008 | 29.04 | 29.13 | 28.81 | 29.04 | 455,140 | +0.09(+0.30%) |
Jul 28, 2008 | 28.89 | 29.25 | 28.43 | 28.95 | 341,179 | -0.06(-0.21%) |
Jul 25, 2008 | 29.08 | 29.38 | 28.86 | 29.01 | 778,000 | -0.13(-0.44%) |
Jul 24, 2008 | 29.47 | 29.49 | 28.81 | 29.14 | 610,749 | -0.25(-0.85%) |
Jul 23, 2008 | 30.15 | 30.15 | 29.25 | 29.39 | 714,205 | -0.64(-2.13%) |
Jul 22, 2008 | 30.00 | 30.36 | 29.95 | 30.03 | 553,849 | -0.10(-0.32%) |
Jul 21, 2008 | 29.84 | 30.18 | 29.62 | 30.13 | 468,424 | +0.43(+1.46%) |
Jul 18, 2008 | 29.55 | 30.07 | 29.38 | 29.69 | 481,974 | +0.17(+0.58%) |
Jul 17, 2008 | 30.01 | 30.01 | 29.26 | 29.52 | 842,115 | -0.48(-1.62%) |
Jul 16, 2008 | 30.58 | 30.62 | 29.86 | 30.00 | 537,669 | -0.56(-1.84%) |
Jul 15, 2008 | 30.77 | 30.80 | 30.34 | 30.57 | 483,149 | -0.27(-0.87%) |
Jul 14, 2008 | 31.40 | 31.40 | 30.77 | 30.83 | 242,128 | -0.33(-1.04%) |
Jul 11, 2008 | 31.03 | 31.45 | 30.86 | 31.16 | 258,560 | -0.14(-0.45%) |
Jul 10, 2008 | 31.55 | 31.55 | 31.08 | 31.30 | 420,690 | +0.12(+0.40%) |
Jul 09, 2008 | 30.84 | 31.34 | 30.84 | 31.18 | 143,547 | +0.28(+0.92%) |
Jul 08, 2008 | 30.77 | 31.12 | 30.52 | 30.89 | 389,890 | +0.03(+0.10%) |
Jul 07, 2008 | 31.03 | 31.43 | 30.58 | 30.86 | 202,237 | -0.33(-1.05%) |
Jul 04, 2008 | 31.67 | 31.73 | 31.15 | 31.19 | 452,215 | +0.00(+0.00%) |
Jul 03, 2008 | 31.67 | 31.73 | 31.15 | 31.19 | 452,215 | -0.34(-1.07%) |
Jul 02, 2008 | 32.20 | 32.20 | 31.53 | 31.53 | 121,612 | -0.26(-0.81%) |
Jul 01, 2008 | 31.38 | 31.92 | 31.25 | 31.78 | 2,393,350 | +0.18(+0.56%) |
Jun 30, 2008 | 31.08 | 31.78 | 31.00 | 31.61 | 96,012 | +0.59(+1.89%) |
Jun 27, 2008 | 31.06 | 31.43 | 30.94 | 31.02 | 181,325 | -0.27(-0.86%) |
Jun 26, 2008 | 31.75 | 31.84 | 31.22 | 31.29 | 153,623 | -0.72(-2.24%) |
Jun 25, 2008 | 32.05 | 32.09 | 31.80 | 32.00 | 241,087 | -0.02(-0.05%) |
Jun 24, 2008 | 32.18 | 32.18 | 31.97 | 32.02 | 94,481 | -0.14(-0.44%) |
Jun 23, 2008 | 31.88 | 32.42 | 31.88 | 32.16 | 196,558 | +0.27(+0.86%) |
Jun 20, 2008 | 32.10 | 32.36 | 31.81 | 31.89 | 207,982 | -0.43(-1.33%) |
Jun 19, 2008 | 32.26 | 32.38 | 32.13 | 32.32 | 222,633 | +0.11(+0.34%) |
Jun 18, 2008 | 32.20 | 32.45 | 32.08 | 32.21 | 146,232 | -0.09(-0.29%) |
Jun 17, 2008 | 32.11 | 32.44 | 32.11 | 32.30 | 241,043 | +0.10(+0.31%) |
Jun 16, 2008 | 32.09 | 32.26 | 31.83 | 32.20 | 118,913 | +0.01(+0.04%) |
Jun 13, 2008 | 32.32 | 32.32 | 31.89 | 32.19 | 231,701 | +0.34(+1.07%) |
Jun 12, 2008 | 32.04 | 32.04 | 31.74 | 31.85 | 211,943 | -0.09(-0.27%) |
Jun 11, 2008 | 32.00 | 32.22 | 31.84 | 31.93 | 471,312 | -0.21(-0.65%) |
Jun 10, 2008 | 32.03 | 32.47 | 31.49 | 32.14 | 108,176 | -0.02(-0.07%) |
Jun 09, 2008 | 31.77 | 32.23 | 31.77 | 32.17 | 84,510 | +0.41(+1.31%) |
Jun 06, 2008 | 32.17 | 32.43 | 31.74 | 31.75 | 133,645 | -0.67(-2.06%) |
Jun 05, 2008 | 32.13 | 32.43 | 31.92 | 32.42 | 128,370 | +0.43(+1.35%) |
Jun 04, 2008 | 31.64 | 32.09 | 31.64 | 31.99 | 162,736 | +0.28(+0.90%) |
Jun 03, 2008 | 31.94 | 32.08 | 31.60 | 31.70 | 249,742 | -0.19(-0.60%) |
Jun 02, 2008 | 32.14 | 32.28 | 31.74 | 31.90 | 181,215 | -0.22(-0.68%) |
May 30, 2008 | 32.25 | 32.25 | 32.00 | 32.11 | 108,232 | +0.00(+0.01%) |
May 29, 2008 | 32.00 | 32.30 | 31.98 | 32.11 | 37,416 | +0.15(+0.46%) |
May 28, 2008 | 32.04 | 32.04 | 31.79 | 31.96 | 30,480 | +0.04(+0.11%) |
May 27, 2008 | 31.98 | 31.99 | 31.78 | 31.93 | 51,590 | +0.15(+0.47%) |
May 26, 2008 | 32.27 | 32.29 | 31.74 | 31.78 | 0 | +0.00(+0.00%) |
May 23, 2008 | 32.27 | 32.29 | 31.74 | 31.78 | 162,610 | -0.54(-1.68%) |
May 22, 2008 | 32.25 | 32.49 | 32.12 | 32.32 | 361,251 | +0.07(+0.22%) |
May 21, 2008 | 32.29 | 32.64 | 32.19 | 32.25 | 203,993 | -0.01(-0.02%) |
May 20, 2008 | 32.00 | 32.43 | 32.00 | 32.26 | 327,620 | +0.12(+0.37%) |
May 19, 2008 | 31.89 | 32.26 | 31.86 | 32.14 | 257,481 | +0.32(+0.99%) |
May 16, 2008 | 31.58 | 31.87 | 31.58 | 31.82 | 41,618 | +0.20(+0.63%) |
May 15, 2008 | 31.52 | 31.62 | 31.44 | 31.62 | 85,074 | +0.00(+0.00%) |
May 14, 2008 | 31.58 | 31.72 | 31.48 | 31.62 | 194,812 | +0.16(+0.50%) |
May 13, 2008 | 31.63 | 31.63 | 31.26 | 31.47 | 41,947 | +0.00(+0.01%) |
May 12, 2008 | 31.21 | 31.47 | 31.19 | 31.47 | 98,066 | +0.25(+0.81%) |
May 09, 2008 | 31.03 | 31.35 | 30.87 | 31.21 | 42,794 | +0.09(+0.28%) |
May 08, 2008 | 31.04 | 31.25 | 30.91 | 31.13 | 99,659 | +0.09(+0.28%) |
May 07, 2008 | 31.20 | 31.46 | 30.98 | 31.04 | 78,533 | -0.40(-1.27%) |
May 06, 2008 | 30.94 | 31.51 | 30.94 | 31.44 | 177,458 | +0.00(+0.00%) |
May 05, 2008 | 31.58 | 31.58 | 31.29 | 31.44 | 276,459 | -0.26(-0.81%) |
May 02, 2008 | 31.70 | 31.89 | 31.54 | 31.70 | 791,967 | +0.35(+1.12%) |