Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 30.13 | 30.33 | 30.04 | 30.04 | 164,984 | -0.12(-0.41%) |
Jul 30, 2008 | 29.99 | 30.25 | 29.89 | 30.17 | 264,752 | +0.08(+0.26%) |
Jul 29, 2008 | 30.09 | 30.11 | 29.51 | 30.09 | 228,186 | +0.82(+2.81%) |
Jul 28, 2008 | 29.82 | 29.91 | 29.27 | 29.27 | 249,879 | -0.47(-1.59%) |
Jul 25, 2008 | 29.53 | 29.84 | 29.47 | 29.74 | 330,929 | -0.00(-0.01%) |
Jul 24, 2008 | 30.34 | 30.36 | 29.69 | 29.74 | 365,033 | -0.86(-2.82%) |
Jul 23, 2008 | 30.69 | 30.73 | 30.49 | 30.61 | 312,137 | +0.39(+1.28%) |
Jul 22, 2008 | 29.77 | 30.25 | 29.68 | 30.22 | 434,099 | -0.35(-1.14%) |
Jul 21, 2008 | 30.65 | 30.79 | 30.44 | 30.57 | 139,995 | -0.26(-0.86%) |
Jul 18, 2008 | 30.47 | 30.87 | 30.33 | 30.83 | 259,877 | +0.47(+1.54%) |
Jul 17, 2008 | 30.16 | 30.42 | 29.98 | 30.36 | 907,510 | +0.78(+2.64%) |
Jul 16, 2008 | 28.83 | 29.59 | 28.83 | 29.58 | 754,748 | +0.62(+2.16%) |
Jul 15, 2008 | 29.01 | 29.29 | 28.61 | 28.96 | 869,748 | -0.57(-1.92%) |
Jul 14, 2008 | 29.94 | 29.99 | 29.45 | 29.53 | 391,657 | -0.17(-0.57%) |
Jul 11, 2008 | 29.84 | 30.00 | 29.40 | 29.70 | 517,897 | -0.66(-2.19%) |
Jul 10, 2008 | 30.20 | 30.39 | 30.09 | 30.36 | 324,804 | +0.21(+0.71%) |
Jul 09, 2008 | 30.62 | 30.74 | 30.15 | 30.15 | 651,635 | -0.29(-0.96%) |
Jul 08, 2008 | 30.21 | 30.47 | 29.98 | 30.44 | 323,299 | +0.38(+1.25%) |
Jul 07, 2008 | 30.20 | 30.36 | 29.88 | 30.06 | 809,436 | -0.47(-1.53%) |
Jul 04, 2008 | 30.74 | 30.80 | 30.34 | 30.53 | 511,308 | +0.00(+0.00%) |
Jul 03, 2008 | 30.74 | 30.80 | 30.34 | 30.53 | 511,308 | +0.20(+0.65%) |
Jul 02, 2008 | 30.71 | 30.84 | 30.26 | 30.33 | 318,399 | +0.10(+0.33%) |
Jul 01, 2008 | 30.15 | 30.29 | 29.72 | 30.23 | 562,660 | -0.22(-0.72%) |
Jun 30, 2008 | 30.64 | 30.84 | 30.45 | 30.45 | 430,823 | -0.19(-0.61%) |
Jun 27, 2008 | 30.78 | 30.89 | 30.56 | 30.64 | 284,126 | +0.19(+0.61%) |
Jun 26, 2008 | 30.93 | 31.01 | 30.45 | 30.45 | 394,602 | -0.98(-3.11%) |
Jun 25, 2008 | 31.19 | 31.69 | 31.11 | 31.43 | 459,471 | -0.09(-0.29%) |
Jun 24, 2008 | 31.49 | 31.70 | 31.42 | 31.52 | 299,827 | -0.25(-0.80%) |
Jun 23, 2008 | 31.87 | 31.97 | 31.66 | 31.77 | 178,281 | -0.13(-0.41%) |
Jun 20, 2008 | 32.07 | 32.18 | 31.78 | 31.90 | 211,884 | -0.51(-1.56%) |
Jun 19, 2008 | 32.19 | 32.45 | 32.13 | 32.41 | 201,883 | +0.00(+0.00%) |
Jun 18, 2008 | 32.43 | 32.50 | 32.13 | 32.41 | 213,580 | -0.49(-1.49%) |
Jun 17, 2008 | 33.19 | 33.32 | 32.90 | 32.90 | 179,084 | +0.02(+0.05%) |
Jun 16, 2008 | 32.77 | 32.99 | 32.61 | 32.88 | 276,689 | -0.11(-0.32%) |
Jun 13, 2008 | 32.67 | 33.03 | 32.67 | 32.99 | 350,375 | +0.41(+1.24%) |
Jun 12, 2008 | 32.54 | 32.78 | 32.46 | 32.58 | 308,892 | +0.31(+0.96%) |
Jun 11, 2008 | 32.57 | 32.64 | 32.27 | 32.27 | 479,326 | -0.34(-1.05%) |
Jun 10, 2008 | 32.73 | 32.91 | 32.50 | 32.62 | 973,872 | -0.47(-1.43%) |
Jun 09, 2008 | 33.43 | 33.43 | 32.94 | 33.09 | 652,490 | -0.29(-0.86%) |
Jun 06, 2008 | 33.76 | 33.89 | 33.38 | 33.38 | 754,259 | -1.07(-3.12%) |
Jun 05, 2008 | 34.03 | 34.45 | 33.89 | 34.45 | 717,450 | +0.47(+1.37%) |
Jun 04, 2008 | 33.94 | 34.24 | 33.89 | 33.98 | 445,122 | -0.20(-0.58%) |
Jun 03, 2008 | 34.43 | 34.49 | 34.03 | 34.18 | 1,030,140 | -0.10(-0.28%) |
Jun 02, 2008 | 34.51 | 34.51 | 34.13 | 34.28 | 715,518 | -0.85(-2.42%) |
May 30, 2008 | 35.00 | 35.24 | 34.99 | 35.12 | 163,115 | +0.16(+0.45%) |
May 29, 2008 | 34.75 | 35.12 | 34.64 | 34.97 | 386,627 | -0.20(-0.58%) |
May 28, 2008 | 35.13 | 35.20 | 34.85 | 35.17 | 363,032 | +0.01(+0.03%) |
May 27, 2008 | 35.14 | 35.33 | 34.94 | 35.16 | 820,376 | -0.30(-0.84%) |
May 26, 2008 | 35.84 | 35.84 | 35.43 | 35.46 | 0 | +0.00(+0.00%) |
May 23, 2008 | 35.84 | 35.84 | 35.43 | 35.46 | 520,549 | -0.55(-1.52%) |
May 22, 2008 | 35.83 | 36.12 | 35.83 | 36.00 | 175,094 | +0.19(+0.52%) |
May 21, 2008 | 36.09 | 36.24 | 35.78 | 35.82 | 324,029 | -0.44(-1.21%) |
May 20, 2008 | 36.31 | 36.42 | 36.10 | 36.26 | 189,276 | -0.14(-0.39%) |
May 19, 2008 | 36.54 | 36.67 | 36.37 | 36.40 | 138,055 | -0.34(-0.93%) |
May 16, 2008 | 36.40 | 36.76 | 36.28 | 36.74 | 230,760 | +0.15(+0.42%) |
May 15, 2008 | 36.20 | 36.63 | 36.18 | 36.59 | 1,510,737 | +0.46(+1.28%) |
May 14, 2008 | 36.21 | 36.40 | 36.13 | 36.13 | 707,294 | +0.11(+0.30%) |
May 13, 2008 | 35.98 | 36.12 | 35.95 | 36.02 | 986,994 | -0.27(-0.74%) |
May 12, 2008 | 35.88 | 36.30 | 35.86 | 36.29 | 110,990 | +0.61(+1.72%) |
May 09, 2008 | 35.53 | 35.80 | 35.51 | 35.68 | 374,162 | -0.12(-0.35%) |
May 08, 2008 | 35.70 | 35.97 | 35.66 | 35.80 | 568,815 | +0.50(+1.40%) |
May 07, 2008 | 35.78 | 35.95 | 35.30 | 35.30 | 1,206,076 | -0.95(-2.61%) |
May 06, 2008 | 35.84 | 36.31 | 35.73 | 36.25 | 264,436 | +0.25(+0.69%) |
May 05, 2008 | 35.81 | 36.12 | 35.81 | 36.00 | 375,104 | +0.23(+0.64%) |
May 02, 2008 | 35.96 | 36.09 | 35.60 | 35.77 | 3,040,554 | -0.01(-0.02%) |