Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 29.75 | 31.09 | 29.54 | 30.34 | 1,674,769 | +0.59(+1.98%) |
Jul 30, 2008 | 29.78 | 30.41 | 29.31 | 29.75 | 1,095,665 | -0.14(-0.47%) |
Jul 29, 2008 | 29.89 | 30.17 | 29.00 | 29.89 | 1,052,785 | +0.89(+3.07%) |
Jul 28, 2008 | 29.56 | 29.88 | 28.86 | 29.00 | 727,817 | -0.53(-1.79%) |
Jul 25, 2008 | 29.89 | 30.35 | 29.37 | 29.53 | 678,115 | -0.05(-0.17%) |
Jul 24, 2008 | 30.70 | 30.87 | 29.51 | 29.58 | 1,587,993 | -0.73(-2.41%) |
Jul 23, 2008 | 30.15 | 30.80 | 29.81 | 30.31 | 2,130,536 | +0.12(+0.40%) |
Jul 22, 2008 | 29.64 | 30.30 | 29.16 | 30.19 | 2,896,357 | +0.43(+1.44%) |
Jul 21, 2008 | 29.89 | 30.29 | 29.50 | 29.76 | 933,049 | +0.02(+0.07%) |
Jul 18, 2008 | 29.99 | 30.34 | 29.20 | 29.74 | 861,624 | -0.16(-0.54%) |
Jul 17, 2008 | 28.89 | 30.32 | 28.18 | 29.90 | 1,401,336 | +1.17(+4.07%) |
Jul 16, 2008 | 27.41 | 28.77 | 26.92 | 28.73 | 1,195,112 | +1.35(+4.93%) |
Jul 15, 2008 | 27.53 | 28.12 | 26.65 | 27.38 | 1,285,917 | -0.44(-1.58%) |
Jul 14, 2008 | 29.18 | 29.35 | 27.64 | 27.82 | 1,499,874 | -1.09(-3.77%) |
Jul 11, 2008 | 27.04 | 29.13 | 26.34 | 28.91 | 2,416,282 | +1.60(+5.86%) |
Jul 10, 2008 | 27.69 | 27.91 | 26.77 | 27.31 | 1,232,926 | -0.31(-1.12%) |
Jul 09, 2008 | 28.58 | 28.69 | 27.41 | 27.62 | 1,023,738 | -0.79(-2.78%) |
Jul 08, 2008 | 27.69 | 28.47 | 27.21 | 28.41 | 2,059,279 | +0.64(+2.30%) |
Jul 07, 2008 | 28.54 | 28.89 | 27.50 | 27.77 | 1,246,875 | -0.85(-2.97%) |
Jul 04, 2008 | 28.90 | 29.20 | 27.94 | 28.62 | 753,603 | +0.00(+0.00%) |
Jul 03, 2008 | 28.90 | 29.20 | 27.94 | 28.62 | 753,603 | -0.27(-0.93%) |
Jul 02, 2008 | 29.64 | 30.12 | 28.83 | 28.89 | 1,464,637 | -0.55(-1.87%) |
Jul 01, 2008 | 29.59 | 29.59 | 28.26 | 29.44 | 2,123,420 | -0.18(-0.61%) |
Jun 30, 2008 | 30.32 | 30.66 | 29.49 | 29.62 | 1,076,626 | -0.78(-2.57%) |
Jun 27, 2008 | 30.57 | 31.05 | 30.12 | 30.40 | 884,966 | -0.31(-1.01%) |
Jun 26, 2008 | 31.68 | 31.95 | 30.53 | 30.71 | 1,308,578 | -1.43(-4.45%) |
Jun 25, 2008 | 31.79 | 32.70 | 31.79 | 32.14 | 1,377,002 | +0.03(+0.09%) |
Jun 24, 2008 | 32.36 | 32.57 | 31.74 | 32.11 | 1,421,739 | -0.27(-0.83%) |
Jun 23, 2008 | 33.38 | 33.38 | 32.26 | 32.38 | 902,631 | -0.87(-2.62%) |
Jun 20, 2008 | 34.20 | 34.20 | 32.95 | 33.25 | 2,986,081 | +0.63(+1.93%) |
Jun 19, 2008 | 31.96 | 32.72 | 31.57 | 32.62 | 1,370,105 | +0.86(+2.71%) |
Jun 18, 2008 | 32.21 | 32.51 | 31.65 | 31.76 | 1,254,015 | -0.73(-2.25%) |
Jun 17, 2008 | 33.63 | 33.66 | 32.46 | 32.49 | 1,485,883 | -0.97(-2.90%) |
Jun 16, 2008 | 32.62 | 33.81 | 32.52 | 33.46 | 757,755 | +0.66(+2.01%) |
Jun 13, 2008 | 32.45 | 32.93 | 32.10 | 32.80 | 748,920 | +0.65(+2.02%) |
Jun 12, 2008 | 32.09 | 32.50 | 31.71 | 32.15 | 1,213,865 | +0.66(+2.10%) |
Jun 11, 2008 | 33.47 | 33.83 | 31.48 | 31.49 | 2,108,963 | -1.94(-5.80%) |
Jun 10, 2008 | 33.25 | 33.71 | 33.03 | 33.43 | 1,127,318 | -0.32(-0.95%) |
Jun 09, 2008 | 33.94 | 33.96 | 33.35 | 33.75 | 1,513,745 | +0.08(+0.24%) |
Jun 06, 2008 | 33.92 | 34.20 | 33.36 | 33.67 | 1,180,454 | -0.64(-1.87%) |
Jun 05, 2008 | 33.07 | 34.31 | 33.02 | 34.31 | 1,044,420 | +1.31(+3.97%) |
Jun 04, 2008 | 32.17 | 33.40 | 32.16 | 33.00 | 1,369,733 | +0.61(+1.88%) |
Jun 03, 2008 | 32.23 | 32.81 | 31.85 | 32.39 | 913,260 | +0.31(+0.97%) |
Jun 02, 2008 | 32.31 | 32.49 | 31.82 | 32.08 | 699,227 | -0.25(-0.77%) |
May 30, 2008 | 32.64 | 32.84 | 31.88 | 32.33 | 929,912 | -0.19(-0.58%) |
May 29, 2008 | 31.90 | 32.72 | 31.35 | 32.52 | 779,802 | +0.69(+2.17%) |
May 28, 2008 | 30.52 | 31.94 | 30.01 | 31.83 | 1,412,362 | +1.62(+5.36%) |
May 27, 2008 | 29.88 | 30.41 | 29.69 | 30.21 | 739,033 | +0.46(+1.55%) |
May 26, 2008 | 29.95 | 30.39 | 29.66 | 29.75 | 711,295 | +0.00(+0.00%) |
May 23, 2008 | 29.95 | 30.39 | 29.66 | 29.75 | 711,295 | -0.42(-1.39%) |
May 22, 2008 | 30.40 | 30.61 | 30.00 | 30.17 | 960,336 | -0.06(-0.20%) |
May 21, 2008 | 31.57 | 31.57 | 30.03 | 30.23 | 1,200,708 | -1.24(-3.94%) |
May 20, 2008 | 31.28 | 31.68 | 30.92 | 31.47 | 1,232,873 | +0.11(+0.35%) |
May 19, 2008 | 32.04 | 32.41 | 31.17 | 31.36 | 734,436 | -0.58(-1.82%) |
May 16, 2008 | 32.09 | 32.11 | 31.50 | 31.94 | 1,195,717 | -0.08(-0.25%) |
May 15, 2008 | 30.56 | 32.04 | 30.34 | 32.02 | 1,564,840 | +1.27(+4.13%) |
May 14, 2008 | 30.39 | 31.37 | 30.24 | 30.75 | 1,867,079 | +0.67(+2.23%) |
May 13, 2008 | 30.25 | 30.34 | 29.58 | 30.08 | 1,352,992 | -0.02(-0.07%) |
May 12, 2008 | 29.59 | 30.16 | 29.59 | 30.10 | 1,842,163 | +0.48(+1.62%) |
May 09, 2008 | 27.70 | 30.25 | 27.60 | 29.62 | 4,253,082 | +2.06(+7.47%) |
May 08, 2008 | 27.19 | 27.58 | 26.54 | 27.56 | 2,064,519 | +0.53(+1.96%) |
May 07, 2008 | 27.82 | 28.07 | 26.95 | 27.03 | 944,221 | -0.69(-2.49%) |
May 06, 2008 | 27.18 | 27.77 | 26.86 | 27.72 | 1,132,111 | +0.50(+1.84%) |
May 05, 2008 | 28.28 | 28.28 | 26.83 | 27.22 | 1,413,224 | -1.01(-3.58%) |
May 02, 2008 | 28.82 | 28.82 | 27.63 | 28.23 | 2,277,745 | -0.47(-1.64%) |