Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 30.71 | 31.81 | 30.35 | 31.04 | 323,718 | +0.10(+0.32%) |
Jul 30, 2008 | 31.35 | 33.48 | 30.32 | 30.94 | 341,131 | -0.22(-0.69%) |
Jul 29, 2008 | 31.15 | 31.59 | 30.15 | 31.15 | 355,706 | +1.06(+3.53%) |
Jul 28, 2008 | 30.38 | 30.75 | 29.97 | 30.09 | 404,339 | -0.48(-1.58%) |
Jul 25, 2008 | 29.26 | 31.50 | 29.26 | 30.58 | 595,115 | +1.23(+4.19%) |
Jul 24, 2008 | 32.01 | 32.14 | 29.11 | 29.35 | 998,362 | -2.77(-8.64%) |
Jul 23, 2008 | 30.50 | 32.40 | 30.49 | 32.12 | 690,305 | +1.37(+4.45%) |
Jul 22, 2008 | 28.85 | 30.83 | 28.82 | 30.75 | 632,315 | +1.70(+5.85%) |
Jul 21, 2008 | 28.55 | 29.39 | 28.49 | 29.05 | 783,022 | +0.69(+2.44%) |
Jul 18, 2008 | 29.94 | 29.94 | 27.74 | 28.36 | 916,125 | -0.19(-0.67%) |
Jul 17, 2008 | 27.98 | 29.02 | 27.34 | 28.55 | 926,122 | +1.06(+3.86%) |
Jul 16, 2008 | 25.61 | 27.49 | 25.27 | 27.49 | 1,722,814 | +1.74(+6.74%) |
Jul 15, 2008 | 25.10 | 26.73 | 23.08 | 25.76 | 3,372,328 | -0.95(-3.54%) |
Jul 14, 2008 | 28.08 | 28.65 | 26.66 | 26.70 | 1,182,383 | -1.20(-4.30%) |
Jul 11, 2008 | 27.69 | 27.91 | 27.05 | 27.90 | 1,658,831 | -0.09(-0.33%) |
Jul 10, 2008 | 28.69 | 28.69 | 27.62 | 27.99 | 1,165,037 | -0.69(-2.41%) |
Jul 09, 2008 | 29.26 | 29.93 | 28.69 | 28.69 | 1,928,956 | -0.68(-2.33%) |
Jul 08, 2008 | 29.65 | 30.00 | 29.01 | 29.37 | 1,844,095 | -0.49(-1.65%) |
Jul 07, 2008 | 31.44 | 31.44 | 29.57 | 29.86 | 1,279,552 | -1.28(-4.10%) |
Jul 04, 2008 | 31.21 | 31.78 | 30.45 | 31.14 | 363,828 | +0.00(+0.00%) |
Jul 03, 2008 | 31.21 | 31.78 | 30.45 | 31.14 | 363,828 | +0.06(+0.20%) |
Jul 02, 2008 | 31.89 | 32.01 | 30.89 | 31.08 | 577,556 | -0.90(-2.81%) |
Jul 01, 2008 | 32.51 | 32.61 | 31.47 | 31.98 | 815,940 | -0.95(-2.87%) |
Jun 30, 2008 | 32.48 | 33.99 | 31.94 | 32.92 | 851,038 | +0.38(+1.18%) |
Jun 27, 2008 | 32.85 | 32.96 | 32.14 | 32.54 | 561,886 | -0.27(-0.82%) |
Jun 26, 2008 | 33.09 | 33.12 | 32.68 | 32.81 | 605,513 | -0.68(-2.02%) |
Jun 25, 2008 | 33.04 | 34.02 | 32.97 | 33.48 | 563,548 | +0.66(+2.01%) |
Jun 24, 2008 | 32.71 | 33.05 | 31.82 | 32.82 | 1,074,024 | -0.04(-0.12%) |
Jun 23, 2008 | 33.24 | 33.29 | 32.80 | 32.86 | 457,200 | -0.22(-0.67%) |
Jun 20, 2008 | 33.02 | 33.21 | 32.77 | 33.08 | 587,037 | -0.07(-0.21%) |
Jun 19, 2008 | 33.48 | 33.59 | 32.81 | 33.15 | 781,151 | -0.35(-1.03%) |
Jun 18, 2008 | 33.21 | 33.59 | 33.01 | 33.50 | 653,490 | +0.06(+0.18%) |
Jun 17, 2008 | 33.44 | 33.77 | 33.36 | 33.44 | 465,358 | -0.09(-0.27%) |
Jun 16, 2008 | 33.44 | 33.80 | 33.14 | 33.53 | 667,743 | -0.06(-0.18%) |
Jun 13, 2008 | 33.25 | 33.73 | 33.17 | 33.59 | 657,523 | +0.63(+1.91%) |
Jun 12, 2008 | 33.74 | 33.79 | 32.84 | 32.96 | 1,029,107 | -0.59(-1.76%) |
Jun 11, 2008 | 33.63 | 33.98 | 33.52 | 33.55 | 1,216,085 | -0.29(-0.86%) |
Jun 10, 2008 | 33.80 | 34.05 | 33.15 | 33.84 | 1,423,959 | +0.18(+0.53%) |
Jun 09, 2008 | 34.20 | 34.29 | 33.32 | 33.67 | 1,243,529 | -0.35(-1.02%) |
Jun 06, 2008 | 35.51 | 35.53 | 33.67 | 34.01 | 1,772,238 | -1.78(-4.98%) |
Jun 05, 2008 | 36.30 | 36.46 | 34.94 | 35.80 | 2,703,311 | -1.94(-5.15%) |
Jun 04, 2008 | 36.69 | 38.05 | 36.36 | 37.74 | 941,216 | +1.24(+3.39%) |
Jun 03, 2008 | 36.86 | 37.06 | 36.49 | 36.50 | 632,517 | -0.20(-0.54%) |
Jun 02, 2008 | 37.86 | 37.93 | 36.51 | 36.70 | 841,112 | -1.57(-4.10%) |
May 30, 2008 | 38.66 | 39.13 | 37.99 | 38.27 | 560,205 | -0.28(-0.72%) |
May 29, 2008 | 37.93 | 38.92 | 37.93 | 38.55 | 439,049 | +0.57(+1.50%) |
May 28, 2008 | 37.67 | 38.17 | 37.56 | 37.98 | 297,267 | +0.61(+1.63%) |
May 27, 2008 | 36.53 | 37.69 | 36.52 | 37.37 | 444,424 | +0.85(+2.31%) |
May 26, 2008 | 37.39 | 37.41 | 36.01 | 36.53 | 0 | +0.00(+0.00%) |
May 23, 2008 | 37.39 | 37.41 | 36.01 | 36.53 | 447,738 | -1.11(-2.96%) |
May 22, 2008 | 37.29 | 37.98 | 37.03 | 37.64 | 390,154 | +0.42(+1.14%) |
May 21, 2008 | 38.52 | 38.55 | 37.04 | 37.22 | 523,945 | -1.29(-3.35%) |
May 20, 2008 | 38.20 | 38.69 | 37.89 | 38.51 | 473,470 | +0.18(+0.46%) |
May 19, 2008 | 38.34 | 38.79 | 38.10 | 38.33 | 322,879 | -0.09(-0.24%) |
May 16, 2008 | 38.69 | 38.92 | 37.87 | 38.42 | 379,234 | -0.29(-0.75%) |
May 15, 2008 | 38.65 | 38.80 | 38.19 | 38.72 | 408,382 | -0.02(-0.04%) |
May 14, 2008 | 38.38 | 39.49 | 38.38 | 38.73 | 654,762 | +0.32(+0.84%) |
May 13, 2008 | 37.82 | 38.82 | 37.80 | 38.41 | 488,719 | +0.70(+1.85%) |
May 12, 2008 | 36.43 | 38.57 | 35.95 | 37.71 | 870,686 | +1.20(+3.28%) |
May 09, 2008 | 36.53 | 37.03 | 36.13 | 36.51 | 369,456 | -0.40(-1.08%) |
May 08, 2008 | 36.82 | 37.17 | 35.89 | 36.91 | 482,776 | +0.17(+0.46%) |
May 07, 2008 | 37.55 | 38.33 | 36.70 | 36.74 | 395,124 | -0.84(-2.23%) |
May 06, 2008 | 37.26 | 37.76 | 36.95 | 37.58 | 211,357 | +0.09(+0.25%) |
May 05, 2008 | 37.89 | 37.89 | 36.50 | 37.49 | 317,745 | -0.32(-0.83%) |
May 02, 2008 | 38.43 | 39.09 | 37.75 | 37.80 | 356,021 | -0.42(-1.11%) |