Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 31.54 | 31.58 | 31.11 | 31.18 | 948,180 | -0.62(-1.95%) |
Jul 30, 2008 | 31.28 | 31.99 | 30.93 | 31.80 | 737,661 | +0.59(+1.88%) |
Jul 29, 2008 | 31.21 | 31.52 | 30.89 | 31.21 | 703,222 | +0.29(+0.95%) |
Jul 28, 2008 | 31.03 | 31.05 | 30.47 | 30.92 | 902,566 | +0.46(+1.50%) |
Jul 25, 2008 | 31.19 | 31.78 | 30.37 | 30.46 | 1,133,136 | -0.45(-1.44%) |
Jul 24, 2008 | 31.82 | 32.15 | 30.80 | 30.90 | 1,098,832 | -0.80(-2.51%) |
Jul 23, 2008 | 33.06 | 33.55 | 30.81 | 31.70 | 2,267,956 | +2.82(+9.77%) |
Jul 22, 2008 | 28.01 | 29.10 | 27.98 | 28.88 | 1,133,013 | +0.54(+1.92%) |
Jul 21, 2008 | 27.71 | 28.39 | 27.46 | 28.34 | 829,845 | +0.77(+2.79%) |
Jul 18, 2008 | 27.16 | 27.67 | 27.06 | 27.57 | 625,458 | +0.56(+2.07%) |
Jul 17, 2008 | 26.96 | 27.19 | 26.59 | 27.01 | 1,426,175 | +0.24(+0.88%) |
Jul 16, 2008 | 27.07 | 27.07 | 26.43 | 26.77 | 912,365 | -0.19(-0.69%) |
Jul 15, 2008 | 26.99 | 27.25 | 26.70 | 26.96 | 779,943 | -0.38(-1.39%) |
Jul 14, 2008 | 27.74 | 27.79 | 27.18 | 27.34 | 607,208 | -0.17(-0.63%) |
Jul 11, 2008 | 27.93 | 27.94 | 27.17 | 27.51 | 860,013 | -0.67(-2.38%) |
Jul 10, 2008 | 28.16 | 28.47 | 27.81 | 28.18 | 985,028 | +0.10(+0.35%) |
Jul 09, 2008 | 28.15 | 28.65 | 27.98 | 28.09 | 490,525 | -0.12(-0.43%) |
Jul 08, 2008 | 28.16 | 28.42 | 27.44 | 28.21 | 816,866 | -0.03(-0.11%) |
Jul 07, 2008 | 28.35 | 28.94 | 28.06 | 28.24 | 730,596 | -0.01(-0.03%) |
Jul 04, 2008 | 28.32 | 28.97 | 28.01 | 28.25 | 484,685 | +0.00(+0.00%) |
Jul 03, 2008 | 28.32 | 28.97 | 28.01 | 28.25 | 484,685 | -0.06(-0.21%) |
Jul 02, 2008 | 29.91 | 30.70 | 28.30 | 28.30 | 873,694 | -1.66(-5.54%) |
Jul 01, 2008 | 30.07 | 30.30 | 29.63 | 29.96 | 810,577 | -0.57(-1.87%) |
Jun 30, 2008 | 31.00 | 31.33 | 30.43 | 30.54 | 1,153,490 | -0.44(-1.43%) |
Jun 27, 2008 | 31.72 | 31.72 | 30.81 | 30.98 | 1,526,073 | -0.18(-0.57%) |
Jun 26, 2008 | 32.30 | 32.93 | 31.15 | 31.16 | 794,020 | -1.52(-4.67%) |
Jun 25, 2008 | 32.97 | 33.03 | 32.38 | 32.68 | 722,166 | -0.12(-0.35%) |
Jun 24, 2008 | 33.46 | 33.72 | 32.63 | 32.80 | 651,894 | -0.68(-2.04%) |
Jun 23, 2008 | 32.52 | 33.74 | 32.52 | 33.48 | 679,784 | +1.18(+3.64%) |
Jun 20, 2008 | 32.99 | 32.99 | 32.15 | 32.30 | 890,277 | -0.85(-2.55%) |
Jun 19, 2008 | 32.79 | 33.27 | 32.62 | 33.15 | 418,754 | +0.26(+0.80%) |
Jun 18, 2008 | 32.26 | 33.03 | 32.26 | 32.89 | 758,208 | +0.53(+1.63%) |
Jun 17, 2008 | 32.56 | 32.70 | 32.24 | 32.36 | 761,249 | -0.16(-0.50%) |
Jun 16, 2008 | 31.78 | 32.52 | 31.52 | 32.52 | 671,196 | +0.52(+1.62%) |
Jun 13, 2008 | 31.46 | 32.00 | 31.04 | 32.00 | 325,278 | +0.83(+2.66%) |
Jun 12, 2008 | 30.96 | 31.83 | 30.96 | 31.17 | 491,147 | +0.31(+1.01%) |
Jun 11, 2008 | 31.21 | 31.40 | 30.85 | 30.86 | 531,580 | -0.31(-1.00%) |
Jun 10, 2008 | 31.51 | 31.61 | 31.10 | 31.17 | 424,264 | -0.26(-0.83%) |
Jun 09, 2008 | 31.41 | 31.99 | 31.23 | 31.43 | 430,952 | +0.35(+1.11%) |
Jun 06, 2008 | 32.05 | 32.08 | 31.09 | 31.09 | 378,758 | -1.28(-3.94%) |
Jun 05, 2008 | 31.45 | 32.36 | 31.18 | 32.36 | 417,509 | +0.98(+3.13%) |
Jun 04, 2008 | 31.54 | 32.01 | 31.04 | 31.38 | 556,975 | -0.21(-0.65%) |
Jun 03, 2008 | 31.94 | 32.15 | 31.19 | 31.59 | 1,100,819 | -0.23(-0.72%) |
Jun 02, 2008 | 31.98 | 32.18 | 31.55 | 31.82 | 606,079 | -0.19(-0.58%) |
May 30, 2008 | 31.34 | 32.03 | 31.11 | 32.00 | 1,023,359 | +0.46(+1.46%) |
May 29, 2008 | 31.77 | 32.17 | 31.44 | 31.54 | 949,595 | -0.19(-0.60%) |
May 28, 2008 | 31.17 | 31.73 | 31.05 | 31.73 | 535,619 | +0.62(+2.01%) |
May 27, 2008 | 30.50 | 31.11 | 30.44 | 31.11 | 499,608 | +0.60(+1.96%) |
May 26, 2008 | 31.11 | 31.33 | 30.46 | 30.51 | 801,097 | +0.00(+0.00%) |
May 23, 2008 | 31.11 | 31.33 | 30.46 | 30.51 | 801,097 | -0.77(-2.46%) |
May 22, 2008 | 30.38 | 31.41 | 30.38 | 31.28 | 923,360 | +0.89(+2.94%) |
May 21, 2008 | 30.74 | 31.06 | 30.29 | 30.38 | 515,446 | -0.28(-0.92%) |
May 20, 2008 | 30.65 | 30.75 | 30.31 | 30.67 | 622,270 | -0.02(-0.08%) |
May 19, 2008 | 30.01 | 31.08 | 29.94 | 30.69 | 893,880 | +0.76(+2.53%) |
May 16, 2008 | 29.91 | 29.97 | 29.55 | 29.93 | 1,150,170 | +0.16(+0.55%) |
May 15, 2008 | 29.72 | 29.93 | 29.34 | 29.77 | 860,431 | +0.12(+0.42%) |
May 14, 2008 | 30.31 | 30.41 | 29.46 | 29.65 | 749,996 | -0.64(-2.13%) |
May 13, 2008 | 30.01 | 30.30 | 29.65 | 30.29 | 1,216,426 | +0.35(+1.17%) |
May 12, 2008 | 30.36 | 30.67 | 29.82 | 29.94 | 848,392 | -0.50(-1.63%) |
May 09, 2008 | 29.93 | 30.66 | 29.87 | 30.44 | 437,156 | +0.22(+0.73%) |
May 08, 2008 | 30.25 | 30.25 | 29.78 | 30.22 | 439,205 | +0.10(+0.35%) |
May 07, 2008 | 30.47 | 30.75 | 30.06 | 30.11 | 397,784 | -0.35(-1.15%) |
May 06, 2008 | 30.35 | 30.73 | 30.20 | 30.46 | 447,958 | -0.00(-0.01%) |
May 05, 2008 | 30.24 | 30.61 | 29.89 | 30.47 | 555,016 | +0.31(+1.03%) |
May 02, 2008 | 30.37 | 30.41 | 29.92 | 30.15 | 441,427 | -0.05(-0.15%) |