Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 28.80 | 28.80 | 26.51 | 26.80 | 1,149,271 | -2.20(-7.58%) |
Jul 30, 2008 | 29.73 | 29.73 | 28.63 | 29.00 | 515,740 | -0.42(-1.44%) |
Jul 29, 2008 | 29.43 | 29.82 | 28.58 | 29.43 | 383,765 | +0.19(+0.65%) |
Jul 28, 2008 | 30.07 | 30.08 | 27.23 | 29.24 | 476,141 | -1.03(-3.39%) |
Jul 25, 2008 | 29.91 | 30.59 | 29.26 | 30.26 | 942,535 | +0.40(+1.33%) |
Jul 24, 2008 | 30.18 | 30.18 | 29.53 | 29.87 | 509,679 | -0.05(-0.15%) |
Jul 23, 2008 | 29.67 | 30.08 | 29.20 | 29.91 | 1,429,679 | +0.28(+0.94%) |
Jul 22, 2008 | 28.72 | 29.63 | 28.65 | 29.63 | 810,438 | +0.48(+1.64%) |
Jul 21, 2008 | 28.82 | 29.32 | 28.66 | 29.16 | 1,113,775 | +0.32(+1.09%) |
Jul 18, 2008 | 28.38 | 28.88 | 28.10 | 28.84 | 1,067,925 | +0.68(+2.43%) |
Jul 17, 2008 | 28.88 | 28.88 | 27.98 | 28.16 | 1,435,266 | -0.45(-1.57%) |
Jul 16, 2008 | 28.61 | 28.64 | 27.66 | 28.61 | 4,784,973 | -0.37(-1.27%) |
Jul 15, 2008 | 29.30 | 30.14 | 28.36 | 28.98 | 981,930 | -0.73(-2.46%) |
Jul 14, 2008 | 29.45 | 29.80 | 29.18 | 29.71 | 429,481 | +0.21(+0.70%) |
Jul 11, 2008 | 29.92 | 30.16 | 28.86 | 29.50 | 758,449 | +0.08(+0.28%) |
Jul 10, 2008 | 29.43 | 29.54 | 28.57 | 29.42 | 349,201 | +0.47(+1.62%) |
Jul 09, 2008 | 28.15 | 29.22 | 27.93 | 28.95 | 519,360 | +0.79(+2.82%) |
Jul 08, 2008 | 27.93 | 28.87 | 27.80 | 28.16 | 1,104,031 | -0.92(-3.16%) |
Jul 07, 2008 | 29.64 | 29.64 | 28.61 | 29.08 | 389,740 | -0.49(-1.65%) |
Jul 04, 2008 | 28.99 | 29.96 | 28.62 | 29.56 | 309,064 | +0.00(+0.00%) |
Jul 03, 2008 | 28.99 | 29.96 | 28.62 | 29.56 | 309,064 | +0.77(+2.69%) |
Jul 02, 2008 | 26.92 | 29.60 | 26.43 | 28.79 | 1,404,807 | -1.72(-5.64%) |
Jul 01, 2008 | 31.97 | 32.06 | 29.60 | 30.51 | 890,178 | -2.19(-6.70%) |
Jun 30, 2008 | 32.57 | 33.53 | 31.92 | 32.70 | 204,879 | +0.13(+0.39%) |
Jun 27, 2008 | 32.26 | 33.24 | 31.53 | 32.57 | 2,229,413 | +0.14(+0.44%) |
Jun 26, 2008 | 33.22 | 33.22 | 31.83 | 32.43 | 271,832 | -1.44(-4.26%) |
Jun 25, 2008 | 33.22 | 34.28 | 33.16 | 33.87 | 168,030 | +0.65(+1.95%) |
Jun 24, 2008 | 33.18 | 33.75 | 33.08 | 33.22 | 359,357 | -0.23(-0.67%) |
Jun 23, 2008 | 32.95 | 34.24 | 32.44 | 33.45 | 632,044 | +0.51(+1.56%) |
Jun 20, 2008 | 32.49 | 33.13 | 32.37 | 32.93 | 376,933 | +0.39(+1.19%) |
Jun 19, 2008 | 32.81 | 32.99 | 32.26 | 32.54 | 288,890 | +0.51(+1.60%) |
Jun 18, 2008 | 31.20 | 32.16 | 30.98 | 32.03 | 485,242 | -0.56(-1.71%) |
Jun 17, 2008 | 31.91 | 32.67 | 31.48 | 32.59 | 269,299 | +1.05(+3.31%) |
Jun 16, 2008 | 32.03 | 32.16 | 30.77 | 31.54 | 303,820 | -0.66(-2.04%) |
Jun 13, 2008 | 31.94 | 32.52 | 31.56 | 32.20 | 381,993 | +0.80(+2.55%) |
Jun 12, 2008 | 30.91 | 32.40 | 30.91 | 31.40 | 241,149 | +0.77(+2.53%) |
Jun 11, 2008 | 32.22 | 32.44 | 30.50 | 30.62 | 144,836 | -1.68(-5.21%) |
Jun 10, 2008 | 31.38 | 32.37 | 31.00 | 32.31 | 214,639 | +0.09(+0.28%) |
Jun 09, 2008 | 32.63 | 33.33 | 31.29 | 32.22 | 416,266 | -0.62(-1.89%) |
Jun 06, 2008 | 33.86 | 33.88 | 32.80 | 32.84 | 218,553 | -0.72(-2.15%) |
Jun 05, 2008 | 32.03 | 33.65 | 31.94 | 33.56 | 447,477 | +1.35(+4.20%) |
Jun 04, 2008 | 32.21 | 32.65 | 31.93 | 32.21 | 376,061 | -0.23(-0.72%) |
Jun 03, 2008 | 32.44 | 32.75 | 31.95 | 32.44 | 394,100 | +0.20(+0.61%) |
Jun 02, 2008 | 31.40 | 33.02 | 30.54 | 32.25 | 499,876 | +0.22(+0.68%) |
May 30, 2008 | 32.06 | 32.68 | 31.77 | 32.03 | 885,158 | +0.30(+0.94%) |
May 29, 2008 | 33.29 | 33.29 | 31.51 | 31.73 | 1,012,808 | -1.91(-5.68%) |
May 28, 2008 | 32.69 | 34.01 | 32.45 | 33.64 | 1,149,630 | +1.28(+3.95%) |
May 27, 2008 | 31.25 | 32.81 | 31.14 | 32.36 | 716,515 | +1.25(+4.03%) |
May 26, 2008 | 29.61 | 31.17 | 29.52 | 31.11 | 0 | +0.00(+0.00%) |
May 23, 2008 | 29.61 | 31.17 | 29.52 | 31.11 | 543,618 | +1.33(+4.48%) |
May 22, 2008 | 28.99 | 29.93 | 28.83 | 29.78 | 383,466 | +0.83(+2.86%) |
May 21, 2008 | 29.35 | 29.52 | 28.06 | 28.95 | 365,815 | -0.78(-2.64%) |
May 20, 2008 | 29.74 | 29.93 | 28.55 | 29.73 | 532,533 | -0.20(-0.66%) |
May 19, 2008 | 29.42 | 29.99 | 29.38 | 29.93 | 270,859 | +0.18(+0.61%) |
May 16, 2008 | 29.89 | 30.00 | 29.17 | 29.75 | 257,160 | -0.57(-1.87%) |
May 15, 2008 | 29.30 | 30.45 | 28.92 | 30.32 | 273,692 | +1.02(+3.47%) |
May 14, 2008 | 29.04 | 29.37 | 28.44 | 29.30 | 249,421 | +0.14(+0.46%) |
May 13, 2008 | 29.06 | 29.33 | 28.61 | 29.17 | 234,194 | -0.12(-0.40%) |
May 12, 2008 | 29.04 | 29.28 | 28.74 | 29.28 | 221,885 | +0.33(+1.15%) |
May 09, 2008 | 28.56 | 29.06 | 28.35 | 28.95 | 123,876 | +0.04(+0.12%) |
May 08, 2008 | 28.83 | 29.06 | 27.26 | 28.91 | 181,877 | -0.04(-0.12%) |
May 07, 2008 | 28.40 | 28.97 | 27.70 | 28.95 | 854,925 | +0.18(+0.63%) |
May 06, 2008 | 28.87 | 29.01 | 28.49 | 28.77 | 325,004 | +0.29(+1.01%) |
May 05, 2008 | 29.08 | 29.08 | 28.03 | 28.48 | 436,940 | -0.12(-0.41%) |
May 02, 2008 | 29.44 | 29.58 | 28.25 | 28.60 | 397,632 | -0.77(-2.64%) |