Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 30.80 | 31.80 | 31.05 | 31.70 | 6,056 | +0.90(+2.92%) |
Jul 30, 2008 | 30.60 | 30.80 | 30.45 | 30.80 | 21,312 | +0.20(+0.65%) |
Jul 29, 2008 | 30.60 | 30.60 | 29.50 | 30.60 | 3,005 | -0.50(-1.61%) |
Jul 28, 2008 | 31.10 | 31.70 | 31.05 | 31.10 | 9,283 | -0.55(-1.74%) |
Jul 25, 2008 | 31.65 | 31.65 | 31.00 | 31.65 | 2,981 | +0.45(+1.44%) |
Jul 24, 2008 | 31.20 | 31.55 | 30.75 | 31.20 | 5,773 | +0.05(+0.16%) |
Jul 23, 2008 | 31.15 | 31.55 | 30.75 | 31.15 | 5,347 | +0.25(+0.81%) |
Jul 22, 2008 | 30.90 | 30.90 | 30.25 | 30.90 | 12,700 | -0.25(-0.80%) |
Jul 21, 2008 | 30.85 | 31.15 | 30.65 | 31.15 | 7,173 | +0.30(+0.97%) |
Jul 18, 2008 | 30.85 | 30.85 | 30.65 | 30.85 | 44,237 | +0.95(+3.18%) |
Jul 17, 2008 | 29.09 | 29.90 | 29.24 | 29.90 | 94,720 | +0.81(+2.78%) |
Jul 16, 2008 | 29.09 | 29.60 | 28.75 | 29.09 | 1,977 | +0.79(+2.79%) |
Jul 15, 2008 | 28.30 | 28.65 | 28.30 | 28.30 | 6,152 | -0.60(-2.08%) |
Jul 14, 2008 | 28.90 | 29.10 | 28.75 | 28.90 | 15,484 | -0.35(-1.20%) |
Jul 11, 2008 | 29.25 | 29.25 | 28.76 | 29.25 | 14,671 | -0.30(-1.02%) |
Jul 10, 2008 | 29.55 | 29.65 | 29.10 | 29.55 | 6,201 | -0.90(-2.96%) |
Jul 09, 2008 | 30.45 | 30.95 | 29.75 | 30.45 | 39,723 | -0.55(-1.77%) |
Jul 08, 2008 | 31.00 | 31.00 | 30.20 | 31.00 | 9,484 | +0.85(+2.82%) |
Jul 07, 2008 | 30.15 | 30.75 | 30.00 | 30.15 | 5,004 | +0.00(+0.00%) |
Jul 04, 2008 | 30.15 | 30.85 | 30.15 | 30.15 | 8,910 | +0.00(+0.00%) |
Jul 03, 2008 | 30.15 | 30.85 | 30.15 | 30.15 | 8,910 | -0.50(-1.63%) |
Jul 02, 2008 | 30.65 | 30.65 | 29.96 | 30.65 | 7,327 | -0.85(-2.70%) |
Jul 01, 2008 | 31.50 | 31.50 | 30.25 | 31.50 | 6,446 | +0.25(+0.80%) |
Jun 30, 2008 | 31.25 | 31.25 | 30.96 | 31.25 | 7,866 | +1.00(+3.31%) |
Jun 27, 2008 | 30.25 | 30.25 | 29.90 | 30.25 | 11,934 | +1.60(+5.58%) |
Jun 26, 2008 | 28.65 | 28.95 | 28.40 | 28.65 | 9,455 | -0.85(-2.88%) |
Jun 25, 2008 | 29.50 | 29.50 | 28.70 | 29.50 | 18,675 | +0.25(+0.85%) |
Jun 24, 2008 | 29.25 | 29.25 | 28.10 | 29.25 | 22,211 | -1.00(-3.31%) |
Jun 23, 2008 | 30.65 | 30.30 | 30.00 | 30.25 | 22,835 | -0.40(-1.31%) |
Jun 20, 2008 | 30.65 | 30.95 | 30.50 | 30.65 | 5,209 | +0.60(+2.00%) |
Jun 19, 2008 | 30.05 | 30.05 | 29.40 | 30.05 | 16,401 | -0.85(-2.75%) |
Jun 18, 2008 | 30.90 | 30.90 | 30.30 | 30.90 | 8,753 | +0.05(+0.16%) |
Jun 17, 2008 | 30.85 | 30.85 | 30.20 | 30.85 | 15,370 | +0.15(+0.49%) |
Jun 16, 2008 | 30.70 | 30.75 | 30.00 | 30.70 | 26,461 | +0.35(+1.15%) |
Jun 13, 2008 | 30.35 | 30.60 | 29.95 | 30.35 | 17,710 | -0.65(-2.10%) |
Jun 12, 2008 | 31.00 | 31.05 | 30.60 | 31.00 | 6,654 | -0.10(-0.32%) |
Jun 11, 2008 | 31.10 | 31.40 | 30.75 | 31.10 | 10,435 | -1.90(-5.76%) |
Jun 10, 2008 | 33.00 | 33.00 | 31.75 | 33.00 | 9,369 | +0.50(+1.54%) |
Jun 09, 2008 | 32.50 | 33.30 | 32.50 | 32.50 | 6,254 | -0.10(-0.31%) |
Jun 06, 2008 | 32.60 | 33.15 | 32.00 | 32.60 | 7,064 | -0.10(-0.31%) |
Jun 05, 2008 | 32.70 | 32.70 | 32.10 | 32.70 | 9,951 | -0.15(-0.46%) |
Jun 04, 2008 | 32.85 | 32.85 | 32.10 | 32.85 | 4,934 | -0.40(-1.20%) |
Jun 03, 2008 | 33.25 | 33.30 | 32.60 | 33.25 | 6,889 | +1.15(+3.58%) |
Jun 02, 2008 | 32.10 | 32.75 | 32.00 | 32.10 | 8,809 | -0.70(-2.13%) |
May 30, 2008 | 32.75 | 32.80 | 32.50 | 32.80 | 5,746 | +0.05(+0.15%) |
May 29, 2008 | 32.75 | 32.75 | 32.00 | 32.75 | 4,564 | -0.25(-0.76%) |
May 28, 2008 | 33.00 | 33.00 | 32.25 | 33.00 | 5,040 | +0.05(+0.15%) |
May 27, 2008 | 33.00 | 32.95 | 32.45 | 32.95 | 2,305 | -0.05(-0.15%) |
May 26, 2008 | 33.00 | 33.20 | 32.75 | 33.00 | 8,223 | +0.00(+0.00%) |
May 23, 2008 | 33.00 | 33.20 | 32.75 | 33.00 | 8,223 | +0.05(+0.15%) |
May 22, 2008 | 32.95 | 32.95 | 32.25 | 32.95 | 16,890 | -0.40(-1.20%) |
May 21, 2008 | 33.35 | 33.40 | 32.75 | 33.35 | 5,504 | +0.55(+1.68%) |
May 20, 2008 | 32.80 | 33.50 | 32.80 | 32.80 | 9,991 | -2.65(-7.48%) |
May 19, 2008 | 36.05 | 35.90 | 35.10 | 35.45 | 33,719 | -0.60(-1.66%) |
May 16, 2008 | 36.05 | 36.05 | 35.45 | 36.05 | 15,157 | +0.60(+1.69%) |
May 15, 2008 | 35.45 | 35.45 | 34.00 | 35.45 | 10,770 | +0.55(+1.58%) |
May 14, 2008 | 34.90 | 34.90 | 34.10 | 34.90 | 9,394 | +1.75(+5.28%) |
May 13, 2008 | 33.15 | 33.15 | 32.75 | 33.15 | 4,147 | +0.15(+0.45%) |
May 12, 2008 | 33.00 | 33.10 | 32.35 | 33.00 | 7,547 | -1.15(-3.37%) |
May 09, 2008 | 34.20 | 34.15 | 33.65 | 34.15 | 7,570 | -0.05(-0.15%) |
May 08, 2008 | 34.20 | 34.45 | 33.90 | 34.20 | 8,919 | +1.45(+4.43%) |
May 07, 2008 | 32.75 | 33.00 | 32.40 | 32.75 | 3,524 | +1.25(+3.97%) |
May 06, 2008 | 31.50 | 31.75 | 31.50 | 31.50 | 1,723 | -1.10(-3.37%) |
May 05, 2008 | 32.60 | 32.90 | 31.80 | 32.60 | 2,557 | -1.40(-4.12%) |
May 02, 2008 | 31.05 | 34.40 | 32.70 | 34.00 | 9,487 | +2.95(+9.50%) |