Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 30.14 | 30.33 | 30.05 | 30.05 | 164,948 | -0.12(-0.41%) |
Jul 30, 2008 | 29.99 | 30.25 | 29.89 | 30.17 | 264,694 | +0.08(+0.26%) |
Jul 29, 2008 | 30.10 | 30.12 | 29.52 | 30.10 | 228,136 | +0.82(+2.81%) |
Jul 28, 2008 | 29.83 | 29.92 | 29.27 | 29.27 | 249,824 | -0.47(-1.59%) |
Jul 25, 2008 | 29.53 | 29.84 | 29.48 | 29.75 | 330,856 | -0.00(-0.01%) |
Jul 24, 2008 | 30.35 | 30.37 | 29.70 | 29.75 | 364,953 | -0.86(-2.82%) |
Jul 23, 2008 | 30.69 | 30.74 | 30.50 | 30.61 | 312,068 | +0.39(+1.28%) |
Jul 22, 2008 | 29.78 | 30.26 | 29.69 | 30.23 | 434,003 | -0.35(-1.14%) |
Jul 21, 2008 | 30.65 | 30.79 | 30.45 | 30.57 | 139,964 | -0.26(-0.86%) |
Jul 18, 2008 | 30.48 | 30.87 | 30.33 | 30.84 | 259,819 | +0.47(+1.54%) |
Jul 17, 2008 | 30.17 | 30.42 | 29.99 | 30.37 | 907,309 | +0.78(+2.64%) |
Jul 16, 2008 | 28.84 | 29.60 | 28.84 | 29.59 | 754,581 | +0.62(+2.16%) |
Jul 15, 2008 | 29.02 | 29.30 | 28.62 | 28.96 | 869,555 | -0.57(-1.92%) |
Jul 14, 2008 | 29.94 | 30.00 | 29.45 | 29.53 | 391,570 | -0.17(-0.57%) |
Jul 11, 2008 | 29.85 | 30.01 | 29.40 | 29.70 | 517,782 | -0.66(-2.19%) |
Jul 10, 2008 | 30.20 | 30.40 | 30.09 | 30.37 | 324,732 | +0.21(+0.71%) |
Jul 09, 2008 | 30.63 | 30.74 | 30.15 | 30.15 | 651,491 | -0.29(-0.96%) |
Jul 08, 2008 | 30.21 | 30.47 | 29.98 | 30.44 | 323,227 | +0.38(+1.25%) |
Jul 07, 2008 | 30.20 | 30.37 | 29.88 | 30.07 | 809,257 | -0.47(-1.53%) |
Jul 04, 2008 | 30.75 | 30.81 | 30.35 | 30.53 | 511,195 | +0.00(+0.00%) |
Jul 03, 2008 | 30.75 | 30.81 | 30.35 | 30.53 | 511,195 | +0.20(+0.65%) |
Jul 02, 2008 | 30.72 | 30.85 | 30.27 | 30.34 | 318,328 | +0.10(+0.34%) |
Jul 01, 2008 | 30.15 | 30.29 | 29.73 | 30.24 | 562,535 | -0.22(-0.72%) |
Jun 30, 2008 | 30.65 | 30.84 | 30.46 | 30.46 | 430,728 | -0.19(-0.61%) |
Jun 27, 2008 | 30.79 | 30.90 | 30.57 | 30.64 | 284,063 | +0.19(+0.61%) |
Jun 26, 2008 | 30.93 | 31.01 | 30.46 | 30.46 | 394,515 | -0.98(-3.11%) |
Jun 25, 2008 | 31.20 | 31.70 | 31.12 | 31.44 | 459,369 | -0.09(-0.29%) |
Jun 24, 2008 | 31.50 | 31.71 | 31.43 | 31.53 | 299,761 | -0.25(-0.80%) |
Jun 23, 2008 | 31.87 | 31.98 | 31.67 | 31.78 | 178,242 | -0.13(-0.41%) |
Jun 20, 2008 | 32.08 | 32.19 | 31.79 | 31.91 | 211,837 | -0.51(-1.56%) |
Jun 19, 2008 | 32.20 | 32.45 | 32.13 | 32.41 | 201,838 | +0.00(+0.00%) |
Jun 18, 2008 | 32.44 | 32.51 | 32.14 | 32.41 | 213,532 | -0.49(-1.49%) |
Jun 17, 2008 | 33.20 | 33.33 | 32.90 | 32.90 | 179,045 | +0.02(+0.05%) |
Jun 16, 2008 | 32.78 | 33.00 | 32.62 | 32.89 | 276,628 | -0.11(-0.32%) |
Jun 13, 2008 | 32.68 | 33.04 | 32.67 | 32.99 | 350,298 | +0.41(+1.24%) |
Jun 12, 2008 | 32.54 | 32.79 | 32.47 | 32.59 | 308,823 | +0.31(+0.96%) |
Jun 11, 2008 | 32.58 | 32.65 | 32.28 | 32.28 | 479,220 | -0.34(-1.05%) |
Jun 10, 2008 | 32.74 | 32.92 | 32.50 | 32.62 | 973,656 | -0.47(-1.43%) |
Jun 09, 2008 | 33.43 | 33.44 | 32.95 | 33.10 | 652,346 | -0.29(-0.86%) |
Jun 06, 2008 | 33.77 | 33.89 | 33.38 | 33.38 | 754,092 | -1.07(-3.12%) |
Jun 05, 2008 | 34.04 | 34.46 | 33.89 | 34.46 | 717,291 | +0.47(+1.37%) |
Jun 04, 2008 | 33.95 | 34.25 | 33.90 | 33.99 | 445,024 | -0.20(-0.58%) |
Jun 03, 2008 | 34.43 | 34.50 | 34.04 | 34.19 | 1,029,912 | -0.10(-0.28%) |
Jun 02, 2008 | 34.52 | 34.52 | 34.14 | 34.28 | 715,359 | -0.85(-2.42%) |
May 30, 2008 | 35.00 | 35.25 | 35.00 | 35.13 | 163,079 | +0.16(+0.45%) |
May 29, 2008 | 34.76 | 35.13 | 34.64 | 34.98 | 386,541 | -0.20(-0.58%) |
May 28, 2008 | 35.14 | 35.21 | 34.86 | 35.18 | 362,952 | +0.01(+0.03%) |
May 27, 2008 | 35.15 | 35.34 | 34.95 | 35.17 | 820,194 | -0.30(-0.84%) |
May 26, 2008 | 35.85 | 35.85 | 35.44 | 35.46 | 0 | +0.00(+0.00%) |
May 23, 2008 | 35.85 | 35.85 | 35.44 | 35.46 | 520,433 | -0.55(-1.52%) |
May 22, 2008 | 35.84 | 36.12 | 35.84 | 36.01 | 175,055 | +0.19(+0.52%) |
May 21, 2008 | 36.09 | 36.25 | 35.79 | 35.82 | 323,958 | -0.44(-1.21%) |
May 20, 2008 | 36.32 | 36.43 | 36.11 | 36.26 | 189,234 | -0.14(-0.39%) |
May 19, 2008 | 36.55 | 36.68 | 36.38 | 36.40 | 138,025 | -0.34(-0.93%) |
May 16, 2008 | 36.40 | 36.77 | 36.29 | 36.75 | 230,709 | +0.15(+0.42%) |
May 15, 2008 | 36.21 | 36.64 | 36.18 | 36.60 | 1,510,403 | +0.46(+1.28%) |
May 14, 2008 | 36.22 | 36.41 | 36.13 | 36.13 | 707,137 | +0.11(+0.30%) |
May 13, 2008 | 35.99 | 36.13 | 35.96 | 36.03 | 986,776 | -0.27(-0.74%) |
May 12, 2008 | 35.89 | 36.31 | 35.86 | 36.30 | 110,965 | +0.61(+1.72%) |
May 09, 2008 | 35.54 | 35.80 | 35.52 | 35.68 | 374,079 | -0.12(-0.35%) |
May 08, 2008 | 35.71 | 35.98 | 35.67 | 35.81 | 568,689 | +0.50(+1.40%) |
May 07, 2008 | 35.79 | 35.95 | 35.31 | 35.31 | 1,205,809 | -0.95(-2.61%) |
May 06, 2008 | 35.85 | 36.31 | 35.74 | 36.26 | 264,377 | +0.25(+0.69%) |
May 05, 2008 | 35.81 | 36.13 | 35.81 | 36.01 | 375,021 | +0.23(+0.64%) |
May 02, 2008 | 35.97 | 36.09 | 35.61 | 35.78 | 3,039,881 | -0.01(-0.02%) |