Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 31.68 | 32.66 | 31.23 | 32.45 | 192,247 | +0.24(+0.74%) |
Jul 30, 2008 | 32.63 | 32.63 | 31.38 | 32.22 | 301,602 | -0.22(-0.67%) |
Jul 29, 2008 | 32.43 | 32.53 | 31.73 | 32.43 | 203,982 | +0.75(+2.36%) |
Jul 28, 2008 | 33.78 | 33.83 | 31.56 | 31.69 | 424,532 | -2.11(-6.24%) |
Jul 25, 2008 | 32.75 | 33.80 | 32.21 | 33.80 | 298,761 | +1.24(+3.81%) |
Jul 24, 2008 | 32.61 | 32.92 | 32.31 | 32.55 | 259,794 | +0.10(+0.31%) |
Jul 23, 2008 | 32.67 | 33.01 | 32.09 | 32.45 | 211,999 | -0.19(-0.59%) |
Jul 22, 2008 | 31.64 | 32.67 | 31.43 | 32.65 | 235,078 | +0.71(+2.23%) |
Jul 21, 2008 | 31.97 | 32.69 | 31.48 | 31.93 | 520,548 | -0.03(-0.10%) |
Jul 18, 2008 | 32.32 | 32.90 | 31.29 | 31.97 | 240,354 | -0.38(-1.16%) |
Jul 17, 2008 | 33.14 | 33.14 | 31.85 | 32.34 | 333,304 | -0.59(-1.79%) |
Jul 16, 2008 | 32.44 | 33.12 | 32.03 | 32.93 | 263,320 | +0.68(+2.11%) |
Jul 15, 2008 | 31.20 | 32.67 | 31.05 | 32.25 | 415,163 | +0.59(+1.86%) |
Jul 14, 2008 | 32.13 | 32.38 | 31.18 | 31.66 | 317,562 | -0.15(-0.46%) |
Jul 11, 2008 | 31.54 | 32.05 | 31.06 | 31.81 | 318,849 | -0.14(-0.43%) |
Jul 10, 2008 | 31.18 | 32.31 | 31.18 | 31.95 | 280,409 | +0.73(+2.35%) |
Jul 09, 2008 | 31.94 | 32.30 | 31.12 | 31.21 | 339,958 | -0.65(-2.05%) |
Jul 08, 2008 | 31.52 | 32.01 | 31.08 | 31.87 | 330,994 | +0.34(+1.07%) |
Jul 07, 2008 | 31.80 | 32.12 | 31.00 | 31.53 | 437,259 | +0.11(+0.34%) |
Jul 04, 2008 | 32.51 | 32.75 | 30.88 | 31.42 | 379,409 | +0.00(+0.00%) |
Jul 03, 2008 | 32.51 | 32.75 | 30.88 | 31.42 | 379,409 | -1.09(-3.35%) |
Jul 02, 2008 | 32.69 | 33.02 | 32.38 | 32.51 | 674,104 | -0.17(-0.53%) |
Jul 01, 2008 | 32.12 | 33.00 | 32.12 | 32.69 | 745,059 | +0.32(+0.98%) |
Jun 30, 2008 | 32.37 | 32.64 | 32.21 | 32.37 | 650,960 | +0.00(+0.00%) |
Jun 27, 2008 | 32.16 | 32.65 | 31.95 | 32.37 | 1,146,016 | +0.08(+0.25%) |
Jun 26, 2008 | 32.39 | 32.51 | 32.26 | 32.29 | 794,606 | -0.34(-1.03%) |
Jun 25, 2008 | 32.39 | 32.90 | 32.34 | 32.63 | 532,458 | +0.25(+0.78%) |
Jun 24, 2008 | 32.20 | 33.32 | 32.10 | 32.38 | 1,108,477 | -0.01(-0.02%) |
Jun 23, 2008 | 32.38 | 32.56 | 32.04 | 32.38 | 450,217 | +0.13(+0.41%) |
Jun 20, 2008 | 32.68 | 32.78 | 31.71 | 32.25 | 620,010 | -0.63(-1.91%) |
Jun 19, 2008 | 32.51 | 32.96 | 32.31 | 32.88 | 535,042 | +0.34(+1.06%) |
Jun 18, 2008 | 32.01 | 32.67 | 31.87 | 32.53 | 490,669 | +0.59(+1.84%) |
Jun 17, 2008 | 31.97 | 32.30 | 31.52 | 31.95 | 310,317 | +0.01(+0.04%) |
Jun 16, 2008 | 31.35 | 32.18 | 31.08 | 31.93 | 282,439 | +0.34(+1.07%) |
Jun 13, 2008 | 31.64 | 32.12 | 31.01 | 31.60 | 288,101 | +0.26(+0.82%) |
Jun 12, 2008 | 31.44 | 32.18 | 31.22 | 31.34 | 272,854 | +0.17(+0.53%) |
Jun 11, 2008 | 33.02 | 33.02 | 31.17 | 31.17 | 309,913 | -1.27(-3.93%) |
Jun 10, 2008 | 32.26 | 32.57 | 31.87 | 32.45 | 313,608 | +0.40(+1.24%) |
Jun 09, 2008 | 32.73 | 32.73 | 31.75 | 32.05 | 564,641 | -0.66(-2.02%) |
Jun 06, 2008 | 32.56 | 32.95 | 31.93 | 32.71 | 585,008 | -0.24(-0.72%) |
Jun 05, 2008 | 31.91 | 33.00 | 31.05 | 32.95 | 2,088,535 | +2.64(+8.72%) |
Jun 04, 2008 | 29.89 | 30.51 | 29.89 | 30.31 | 461,192 | +0.32(+1.06%) |
Jun 03, 2008 | 30.64 | 31.05 | 29.53 | 29.99 | 367,856 | -0.38(-1.26%) |
Jun 02, 2008 | 30.68 | 30.96 | 29.89 | 30.37 | 334,737 | -0.21(-0.69%) |
May 30, 2008 | 30.39 | 30.65 | 30.31 | 30.59 | 281,470 | +0.18(+0.59%) |
May 29, 2008 | 30.12 | 30.82 | 30.02 | 30.41 | 355,787 | +0.28(+0.94%) |
May 28, 2008 | 29.53 | 30.20 | 29.53 | 30.12 | 323,359 | +0.77(+2.63%) |
May 27, 2008 | 29.03 | 29.59 | 28.70 | 29.35 | 160,499 | +0.53(+1.83%) |
May 26, 2008 | 28.91 | 29.03 | 28.23 | 28.82 | 346,677 | +0.00(+0.00%) |
May 23, 2008 | 28.91 | 29.03 | 28.23 | 28.82 | 346,677 | -0.22(-0.77%) |
May 22, 2008 | 29.08 | 29.26 | 28.80 | 29.05 | 274,534 | -0.06(-0.20%) |
May 21, 2008 | 29.34 | 30.02 | 28.91 | 29.11 | 350,821 | -0.15(-0.50%) |
May 20, 2008 | 29.26 | 29.28 | 28.68 | 29.25 | 1,205,256 | -0.15(-0.52%) |
May 19, 2008 | 29.80 | 30.15 | 29.32 | 29.40 | 323,002 | -0.47(-1.57%) |
May 16, 2008 | 30.06 | 30.12 | 29.65 | 29.87 | 296,095 | -0.10(-0.33%) |
May 15, 2008 | 29.25 | 29.98 | 29.16 | 29.97 | 330,820 | +0.67(+2.28%) |
May 14, 2008 | 28.83 | 29.64 | 28.80 | 29.30 | 422,760 | +0.50(+1.74%) |
May 13, 2008 | 28.70 | 29.07 | 28.54 | 28.80 | 397,332 | +0.10(+0.35%) |
May 12, 2008 | 27.41 | 28.73 | 27.28 | 28.70 | 877,809 | +1.43(+5.23%) |
May 09, 2008 | 27.01 | 27.39 | 27.01 | 27.28 | 218,797 | +0.13(+0.46%) |
May 08, 2008 | 26.95 | 27.29 | 26.92 | 27.15 | 335,162 | +0.23(+0.86%) |
May 07, 2008 | 26.35 | 26.99 | 26.19 | 26.92 | 390,897 | +0.54(+2.05%) |
May 06, 2008 | 25.68 | 26.65 | 25.60 | 26.38 | 244,762 | +0.47(+1.81%) |
May 05, 2008 | 26.09 | 26.15 | 25.77 | 25.91 | 133,494 | -0.24(-0.93%) |
May 02, 2008 | 26.09 | 26.42 | 25.91 | 26.15 | 302,273 | +0.28(+1.10%) |