Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 29.66 | 29.84 | 29.56 | 29.57 | 167,648 | -0.12(-0.41%) |
Jul 30, 2008 | 29.51 | 29.77 | 29.41 | 29.69 | 269,026 | +0.08(+0.26%) |
Jul 29, 2008 | 29.61 | 29.63 | 29.04 | 29.61 | 231,869 | +0.81(+2.81%) |
Jul 28, 2008 | 29.35 | 29.44 | 28.80 | 28.80 | 253,913 | -0.47(-1.59%) |
Jul 25, 2008 | 29.06 | 29.36 | 29.00 | 29.27 | 336,271 | -0.00(-0.01%) |
Jul 24, 2008 | 29.86 | 29.88 | 29.22 | 29.27 | 370,926 | -0.85(-2.82%) |
Jul 23, 2008 | 30.20 | 30.24 | 30.01 | 30.12 | 317,175 | +0.38(+1.28%) |
Jul 22, 2008 | 29.30 | 29.77 | 29.21 | 29.74 | 441,106 | -0.34(-1.14%) |
Jul 21, 2008 | 30.16 | 30.30 | 29.96 | 30.08 | 142,254 | -0.26(-0.86%) |
Jul 18, 2008 | 29.99 | 30.38 | 29.84 | 30.34 | 264,072 | +0.46(+1.54%) |
Jul 17, 2008 | 29.68 | 29.93 | 29.51 | 29.88 | 922,159 | +0.77(+2.64%) |
Jul 16, 2008 | 28.38 | 29.12 | 28.38 | 29.11 | 766,931 | +0.61(+2.16%) |
Jul 15, 2008 | 28.55 | 28.83 | 28.16 | 28.50 | 883,787 | -0.56(-1.92%) |
Jul 14, 2008 | 29.46 | 29.52 | 28.98 | 29.06 | 397,979 | -0.17(-0.57%) |
Jul 11, 2008 | 29.37 | 29.53 | 28.93 | 29.22 | 526,256 | -0.65(-2.19%) |
Jul 10, 2008 | 29.72 | 29.91 | 29.61 | 29.88 | 330,047 | +0.21(+0.71%) |
Jul 09, 2008 | 30.14 | 30.25 | 29.67 | 29.67 | 662,154 | -0.29(-0.96%) |
Jul 08, 2008 | 29.73 | 29.98 | 29.50 | 29.95 | 328,518 | +0.37(+1.25%) |
Jul 07, 2008 | 29.72 | 29.88 | 29.40 | 29.58 | 822,502 | -0.46(-1.53%) |
Jul 04, 2008 | 30.25 | 30.31 | 29.86 | 30.04 | 519,561 | +0.00(+0.00%) |
Jul 03, 2008 | 30.25 | 30.31 | 29.86 | 30.04 | 519,561 | +0.19(+0.65%) |
Jul 02, 2008 | 30.23 | 30.35 | 29.78 | 29.85 | 323,538 | +0.10(+0.34%) |
Jul 01, 2008 | 29.67 | 29.81 | 29.25 | 29.75 | 571,742 | -0.22(-0.72%) |
Jun 30, 2008 | 30.15 | 30.35 | 29.97 | 29.97 | 437,777 | -0.18(-0.61%) |
Jun 27, 2008 | 30.29 | 30.40 | 30.08 | 30.15 | 288,712 | +0.18(+0.61%) |
Jun 26, 2008 | 30.44 | 30.51 | 29.97 | 29.97 | 400,971 | -0.96(-3.11%) |
Jun 25, 2008 | 30.70 | 31.19 | 30.62 | 30.93 | 466,887 | -0.09(-0.29%) |
Jun 24, 2008 | 30.99 | 31.19 | 30.93 | 31.02 | 304,667 | -0.25(-0.80%) |
Jun 23, 2008 | 31.36 | 31.46 | 31.16 | 31.27 | 181,159 | -0.13(-0.41%) |
Jun 20, 2008 | 31.56 | 31.67 | 31.28 | 31.39 | 215,304 | -0.50(-1.56%) |
Jun 19, 2008 | 31.68 | 31.93 | 31.62 | 31.89 | 205,142 | +0.00(+0.00%) |
Jun 18, 2008 | 31.91 | 31.99 | 31.62 | 31.89 | 217,027 | -0.48(-1.49%) |
Jun 17, 2008 | 32.66 | 32.79 | 32.37 | 32.37 | 181,975 | +0.02(+0.05%) |
Jun 16, 2008 | 32.25 | 32.46 | 32.09 | 32.36 | 281,155 | -0.11(-0.32%) |
Jun 13, 2008 | 32.15 | 32.51 | 32.15 | 32.46 | 356,031 | +0.40(+1.24%) |
Jun 12, 2008 | 32.02 | 32.26 | 31.94 | 32.06 | 313,878 | +0.30(+0.96%) |
Jun 11, 2008 | 32.05 | 32.12 | 31.76 | 31.76 | 487,063 | -0.34(-1.05%) |
Jun 10, 2008 | 32.21 | 32.39 | 31.98 | 32.10 | 989,592 | -0.47(-1.43%) |
Jun 09, 2008 | 32.89 | 32.90 | 32.42 | 32.56 | 663,023 | -0.28(-0.86%) |
Jun 06, 2008 | 33.22 | 33.35 | 32.84 | 32.84 | 766,434 | -1.06(-3.12%) |
Jun 05, 2008 | 33.49 | 33.90 | 33.35 | 33.90 | 729,031 | +0.46(+1.37%) |
Jun 04, 2008 | 33.40 | 33.70 | 33.35 | 33.44 | 452,307 | -0.19(-0.58%) |
Jun 03, 2008 | 33.88 | 33.94 | 33.49 | 33.64 | 1,046,768 | -0.09(-0.28%) |
Jun 02, 2008 | 33.96 | 33.96 | 33.59 | 33.73 | 727,068 | -0.84(-2.42%) |
May 30, 2008 | 34.44 | 34.68 | 34.44 | 34.57 | 165,748 | +0.15(+0.45%) |
May 29, 2008 | 34.20 | 34.57 | 34.09 | 34.41 | 392,868 | -0.20(-0.58%) |
May 28, 2008 | 34.57 | 34.64 | 34.30 | 34.61 | 368,892 | +0.01(+0.03%) |
May 27, 2008 | 34.58 | 34.77 | 34.39 | 34.60 | 833,618 | -0.29(-0.84%) |
May 26, 2008 | 35.28 | 35.28 | 34.87 | 34.89 | 0 | +0.00(+0.00%) |
May 23, 2008 | 35.28 | 35.28 | 34.87 | 34.89 | 528,951 | -0.54(-1.52%) |
May 22, 2008 | 35.26 | 35.54 | 35.26 | 35.43 | 177,920 | +0.18(+0.52%) |
May 21, 2008 | 35.51 | 35.67 | 35.21 | 35.25 | 329,260 | -0.43(-1.21%) |
May 20, 2008 | 35.74 | 35.85 | 35.53 | 35.68 | 192,331 | -0.14(-0.39%) |
May 19, 2008 | 35.96 | 36.09 | 35.79 | 35.82 | 140,284 | -0.34(-0.93%) |
May 16, 2008 | 35.82 | 36.18 | 35.70 | 36.16 | 234,485 | +0.15(+0.42%) |
May 15, 2008 | 35.62 | 36.05 | 35.60 | 36.01 | 1,535,123 | +0.45(+1.28%) |
May 14, 2008 | 35.64 | 35.82 | 35.55 | 35.55 | 718,711 | +0.11(+0.30%) |
May 13, 2008 | 35.41 | 35.55 | 35.38 | 35.45 | 1,002,926 | -0.27(-0.74%) |
May 12, 2008 | 35.31 | 35.72 | 35.29 | 35.71 | 112,781 | +0.60(+1.72%) |
May 09, 2008 | 34.97 | 35.23 | 34.95 | 35.11 | 380,202 | -0.12(-0.35%) |
May 08, 2008 | 35.14 | 35.40 | 35.10 | 35.23 | 577,997 | +0.49(+1.40%) |
May 07, 2008 | 35.21 | 35.38 | 34.74 | 34.74 | 1,225,544 | -0.93(-2.61%) |
May 06, 2008 | 35.28 | 35.73 | 35.16 | 35.67 | 268,704 | +0.24(+0.69%) |
May 05, 2008 | 35.24 | 35.55 | 35.24 | 35.43 | 381,159 | +0.23(+0.64%) |
May 02, 2008 | 35.39 | 35.51 | 35.03 | 35.20 | 3,089,633 | -0.01(-0.02%) |