Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 29.37 | 29.81 | 29.37 | 29.52 | 280,771 | -0.15(-0.50%) |
Jul 30, 2008 | 29.18 | 29.75 | 29.18 | 29.67 | 220,966 | +0.48(+1.66%) |
Jul 29, 2008 | 29.19 | 29.28 | 28.96 | 29.19 | 452,825 | +0.09(+0.30%) |
Jul 28, 2008 | 29.03 | 29.40 | 28.57 | 29.10 | 339,443 | -0.06(-0.21%) |
Jul 25, 2008 | 29.23 | 29.53 | 29.00 | 29.16 | 774,042 | -0.13(-0.44%) |
Jul 24, 2008 | 29.62 | 29.64 | 28.96 | 29.29 | 607,641 | -0.25(-0.85%) |
Jul 23, 2008 | 30.31 | 30.31 | 29.40 | 29.54 | 710,571 | -0.64(-2.13%) |
Jul 22, 2008 | 30.16 | 30.51 | 30.10 | 30.18 | 551,031 | -0.10(-0.32%) |
Jul 21, 2008 | 30.00 | 30.33 | 29.77 | 30.28 | 466,040 | +0.44(+1.46%) |
Jul 18, 2008 | 29.70 | 30.22 | 29.53 | 29.84 | 479,521 | +0.17(+0.58%) |
Jul 17, 2008 | 30.16 | 30.16 | 29.41 | 29.67 | 837,830 | -0.49(-1.62%) |
Jul 16, 2008 | 30.74 | 30.77 | 30.02 | 30.16 | 534,933 | -0.56(-1.84%) |
Jul 15, 2008 | 30.93 | 30.96 | 30.49 | 30.72 | 480,691 | -0.27(-0.87%) |
Jul 14, 2008 | 31.56 | 31.56 | 30.93 | 30.99 | 240,896 | -0.33(-1.04%) |
Jul 11, 2008 | 31.19 | 31.61 | 31.01 | 31.32 | 257,244 | -0.14(-0.45%) |
Jul 10, 2008 | 31.72 | 31.72 | 31.24 | 31.46 | 418,550 | +0.13(+0.40%) |
Jul 09, 2008 | 31.00 | 31.50 | 31.00 | 31.33 | 142,817 | +0.29(+0.92%) |
Jul 08, 2008 | 30.92 | 31.28 | 30.68 | 31.05 | 387,907 | +0.03(+0.10%) |
Jul 07, 2008 | 31.19 | 31.59 | 30.74 | 31.02 | 201,208 | -0.33(-1.05%) |
Jul 04, 2008 | 31.83 | 31.89 | 31.31 | 31.35 | 449,914 | +0.00(+0.00%) |
Jul 03, 2008 | 31.83 | 31.89 | 31.31 | 31.35 | 449,914 | -0.34(-1.07%) |
Jul 02, 2008 | 32.37 | 32.37 | 31.69 | 31.69 | 120,994 | -0.26(-0.81%) |
Jul 01, 2008 | 31.54 | 32.08 | 31.41 | 31.95 | 2,381,172 | +0.18(+0.57%) |
Jun 30, 2008 | 31.24 | 31.94 | 31.16 | 31.77 | 95,523 | +0.59(+1.89%) |
Jun 27, 2008 | 31.22 | 31.59 | 31.10 | 31.18 | 180,402 | -0.27(-0.86%) |
Jun 26, 2008 | 31.91 | 32.01 | 31.38 | 31.45 | 152,841 | -0.72(-2.24%) |
Jun 25, 2008 | 32.22 | 32.25 | 31.96 | 32.17 | 239,860 | -0.02(-0.05%) |
Jun 24, 2008 | 32.34 | 32.34 | 32.13 | 32.18 | 94,001 | -0.14(-0.44%) |
Jun 23, 2008 | 32.04 | 32.58 | 32.04 | 32.33 | 195,558 | +0.28(+0.86%) |
Jun 20, 2008 | 32.27 | 32.53 | 31.97 | 32.05 | 206,924 | -0.43(-1.33%) |
Jun 19, 2008 | 32.42 | 32.54 | 32.30 | 32.48 | 221,500 | +0.11(+0.34%) |
Jun 18, 2008 | 32.37 | 32.62 | 32.24 | 32.37 | 145,488 | -0.09(-0.29%) |
Jun 17, 2008 | 32.28 | 32.60 | 32.28 | 32.47 | 239,816 | +0.10(+0.31%) |
Jun 16, 2008 | 32.25 | 32.42 | 31.99 | 32.37 | 118,308 | +0.01(+0.04%) |
Jun 13, 2008 | 32.49 | 32.49 | 32.05 | 32.35 | 230,522 | +0.34(+1.07%) |
Jun 12, 2008 | 32.20 | 32.20 | 31.90 | 32.01 | 210,864 | -0.09(-0.27%) |
Jun 11, 2008 | 32.16 | 32.38 | 32.01 | 32.10 | 468,914 | -0.21(-0.65%) |
Jun 10, 2008 | 32.19 | 32.64 | 31.65 | 32.31 | 107,625 | -0.02(-0.07%) |
Jun 09, 2008 | 31.93 | 32.40 | 31.93 | 32.33 | 84,080 | +0.42(+1.31%) |
Jun 06, 2008 | 32.34 | 32.59 | 31.91 | 31.91 | 132,965 | -0.67(-2.06%) |
Jun 05, 2008 | 32.30 | 32.59 | 32.08 | 32.58 | 127,717 | +0.43(+1.35%) |
Jun 04, 2008 | 31.81 | 32.26 | 31.81 | 32.15 | 161,907 | +0.29(+0.89%) |
Jun 03, 2008 | 32.10 | 32.25 | 31.76 | 31.87 | 248,471 | -0.19(-0.60%) |
Jun 02, 2008 | 32.30 | 32.44 | 31.90 | 32.06 | 180,293 | -0.22(-0.68%) |
May 30, 2008 | 32.41 | 32.41 | 32.16 | 32.28 | 107,681 | +0.00(+0.01%) |
May 29, 2008 | 32.16 | 32.47 | 32.15 | 32.27 | 37,226 | +0.15(+0.46%) |
May 28, 2008 | 32.20 | 32.20 | 31.95 | 32.13 | 30,324 | +0.04(+0.11%) |
May 27, 2008 | 32.15 | 32.15 | 31.95 | 32.09 | 51,327 | +0.15(+0.47%) |
May 26, 2008 | 32.44 | 32.46 | 31.91 | 31.94 | 0 | +0.00(+0.00%) |
May 23, 2008 | 32.44 | 32.46 | 31.91 | 31.94 | 161,783 | -0.54(-1.68%) |
May 22, 2008 | 32.42 | 32.66 | 32.29 | 32.49 | 359,413 | +0.07(+0.22%) |
May 21, 2008 | 32.45 | 32.80 | 32.35 | 32.41 | 202,955 | -0.01(-0.02%) |
May 20, 2008 | 32.16 | 32.60 | 32.16 | 32.42 | 325,953 | +0.12(+0.37%) |
May 19, 2008 | 32.05 | 32.42 | 32.02 | 32.30 | 256,171 | +0.32(+0.99%) |
May 16, 2008 | 31.75 | 32.03 | 31.75 | 31.99 | 41,406 | +0.20(+0.63%) |
May 15, 2008 | 31.68 | 31.79 | 31.60 | 31.79 | 84,641 | +0.00(+0.00%) |
May 14, 2008 | 31.75 | 31.88 | 31.65 | 31.79 | 193,820 | +0.16(+0.50%) |
May 13, 2008 | 31.80 | 31.80 | 31.42 | 31.63 | 41,734 | +0.00(+0.01%) |
May 12, 2008 | 31.37 | 31.63 | 31.35 | 31.63 | 97,567 | +0.25(+0.81%) |
May 09, 2008 | 31.19 | 31.51 | 31.02 | 31.37 | 42,576 | +0.09(+0.28%) |
May 08, 2008 | 31.20 | 31.41 | 31.07 | 31.29 | 99,152 | +0.09(+0.28%) |
May 07, 2008 | 31.36 | 31.62 | 31.14 | 31.20 | 78,133 | -0.40(-1.27%) |
May 06, 2008 | 31.10 | 31.67 | 31.10 | 31.60 | 176,555 | +0.00(+0.00%) |
May 05, 2008 | 31.74 | 31.74 | 31.45 | 31.60 | 275,052 | -0.26(-0.81%) |
May 02, 2008 | 31.86 | 32.05 | 31.70 | 31.86 | 787,938 | +0.35(+1.12%) |