Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 30.99 | 31.23 | 30.81 | 30.88 | 74,260 | -0.31(-0.99%) |
Jul 30, 2008 | 30.99 | 31.30 | 30.61 | 31.19 | 106,624 | +0.44(+1.44%) |
Jul 29, 2008 | 30.75 | 30.75 | 29.78 | 30.75 | 43,218 | +1.06(+3.58%) |
Jul 28, 2008 | 30.14 | 30.47 | 29.64 | 29.69 | 41,647 | -0.63(-2.06%) |
Jul 25, 2008 | 30.24 | 30.64 | 30.14 | 30.31 | 47,309 | -0.08(-0.27%) |
Jul 24, 2008 | 31.62 | 31.62 | 30.36 | 30.40 | 77,566 | -1.24(-3.93%) |
Jul 23, 2008 | 31.38 | 32.10 | 31.26 | 31.64 | 31,366 | +0.38(+1.23%) |
Jul 22, 2008 | 30.29 | 31.25 | 29.80 | 31.25 | 134,580 | +0.91(+2.99%) |
Jul 21, 2008 | 30.56 | 30.80 | 30.33 | 30.35 | 132,831 | -0.07(-0.24%) |
Jul 18, 2008 | 30.37 | 30.54 | 30.01 | 30.42 | 138,949 | +0.24(+0.80%) |
Jul 17, 2008 | 29.57 | 30.25 | 29.28 | 30.18 | 586,630 | +0.80(+2.73%) |
Jul 16, 2008 | 28.15 | 29.38 | 27.96 | 29.38 | 256,160 | +1.45(+5.18%) |
Jul 15, 2008 | 27.70 | 28.56 | 27.45 | 27.93 | 135,319 | -0.36(-1.28%) |
Jul 14, 2008 | 29.47 | 29.64 | 28.29 | 28.29 | 161,703 | -0.95(-3.24%) |
Jul 11, 2008 | 29.03 | 29.60 | 28.81 | 29.24 | 61,903 | -0.29(-0.98%) |
Jul 10, 2008 | 29.36 | 29.80 | 29.26 | 29.53 | 107,789 | +0.13(+0.46%) |
Jul 09, 2008 | 30.43 | 30.56 | 29.40 | 29.40 | 37,496 | -0.95(-3.13%) |
Jul 08, 2008 | 29.18 | 30.35 | 29.12 | 30.35 | 278,343 | +1.17(+4.01%) |
Jul 07, 2008 | 29.87 | 29.87 | 28.89 | 29.18 | 53,521 | -0.48(-1.63%) |
Jul 04, 2008 | 30.12 | 30.12 | 29.61 | 29.66 | 54,231 | +0.00(+0.00%) |
Jul 03, 2008 | 30.12 | 30.12 | 29.61 | 29.66 | 54,231 | -0.24(-0.81%) |
Jul 02, 2008 | 30.53 | 30.60 | 29.88 | 29.90 | 14,004 | -0.39(-1.29%) |
Jul 01, 2008 | 29.69 | 30.31 | 29.67 | 30.29 | 111,681 | +0.18(+0.60%) |
Jun 30, 2008 | 30.30 | 30.39 | 29.99 | 30.11 | 101,424 | -0.09(-0.31%) |
Jun 27, 2008 | 30.55 | 30.57 | 30.06 | 30.21 | 50,723 | -0.23(-0.75%) |
Jun 26, 2008 | 30.95 | 31.04 | 30.43 | 30.43 | 70,461 | -1.02(-3.23%) |
Jun 25, 2008 | 31.40 | 31.93 | 31.34 | 31.45 | 168,171 | +0.25(+0.80%) |
Jun 24, 2008 | 30.96 | 31.40 | 30.73 | 31.20 | 48,553 | +0.17(+0.56%) |
Jun 23, 2008 | 31.42 | 31.42 | 31.00 | 31.03 | 28,363 | -0.78(-2.45%) |
Jun 20, 2008 | 31.81 | 32.17 | 31.68 | 31.81 | 53,110 | -0.44(-1.38%) |
Jun 19, 2008 | 31.93 | 32.30 | 31.71 | 32.25 | 68,556 | +0.24(+0.74%) |
Jun 18, 2008 | 32.20 | 32.31 | 31.91 | 32.02 | 130,244 | -0.55(-1.69%) |
Jun 17, 2008 | 33.31 | 33.41 | 32.57 | 32.57 | 45,476 | -0.61(-1.85%) |
Jun 16, 2008 | 32.84 | 33.29 | 32.84 | 33.18 | 50,623 | +0.12(+0.37%) |
Jun 13, 2008 | 32.81 | 33.15 | 32.57 | 33.06 | 78,046 | +0.38(+1.15%) |
Jun 12, 2008 | 32.69 | 33.07 | 32.41 | 32.68 | 55,049 | +0.13(+0.41%) |
Jun 11, 2008 | 33.19 | 33.27 | 32.55 | 32.55 | 44,909 | -0.81(-2.42%) |
Jun 10, 2008 | 33.38 | 33.55 | 32.96 | 33.35 | 52,710 | +0.13(+0.38%) |
Jun 09, 2008 | 33.60 | 33.80 | 33.10 | 33.23 | 60,671 | -0.33(-0.98%) |
Jun 06, 2008 | 34.38 | 34.38 | 33.54 | 33.56 | 83,398 | -1.22(-3.50%) |
Jun 05, 2008 | 34.39 | 34.77 | 34.39 | 34.77 | 26,883 | +0.43(+1.25%) |
Jun 04, 2008 | 34.27 | 34.65 | 34.17 | 34.34 | 117,107 | -0.03(-0.08%) |
Jun 03, 2008 | 34.65 | 34.67 | 34.07 | 34.37 | 159,773 | -0.20(-0.56%) |
Jun 02, 2008 | 34.98 | 34.98 | 34.35 | 34.56 | 143,559 | -0.43(-1.23%) |
May 30, 2008 | 35.17 | 35.26 | 34.94 | 35.00 | 83,647 | -0.17(-0.48%) |
May 29, 2008 | 34.88 | 35.28 | 34.87 | 35.16 | 35,082 | +0.42(+1.20%) |
May 28, 2008 | 34.88 | 34.89 | 34.54 | 34.75 | 32,444 | -0.12(-0.35%) |
May 27, 2008 | 34.63 | 34.98 | 34.58 | 34.87 | 45,227 | +0.20(+0.56%) |
May 26, 2008 | 35.06 | 35.06 | 34.66 | 34.67 | 0 | +0.00(+0.00%) |
May 23, 2008 | 35.06 | 35.06 | 34.66 | 34.67 | 15,374 | -0.48(-1.38%) |
May 22, 2008 | 35.03 | 35.32 | 35.03 | 35.16 | 28,876 | +0.17(+0.50%) |
May 21, 2008 | 35.59 | 35.69 | 34.94 | 34.98 | 36,121 | -0.59(-1.65%) |
May 20, 2008 | 35.70 | 35.76 | 35.49 | 35.57 | 27,740 | -0.48(-1.34%) |
May 19, 2008 | 36.13 | 36.41 | 35.94 | 36.05 | 45,248 | +0.00(+0.00%) |
May 16, 2008 | 36.00 | 36.11 | 35.84 | 36.05 | 28,479 | -0.27(-0.74%) |
May 15, 2008 | 36.05 | 36.32 | 35.88 | 36.32 | 59,498 | +0.35(+0.97%) |
May 14, 2008 | 35.81 | 36.20 | 35.81 | 35.97 | 28,704 | +0.33(+0.92%) |
May 13, 2008 | 35.99 | 35.99 | 35.60 | 35.64 | 6,867 | -0.15(-0.41%) |
May 12, 2008 | 35.38 | 35.80 | 35.28 | 35.79 | 35,602 | +0.55(+1.57%) |
May 09, 2008 | 35.18 | 35.45 | 35.06 | 35.24 | 13,424 | -0.23(-0.64%) |
May 08, 2008 | 35.53 | 35.74 | 35.30 | 35.47 | 31,837 | -0.10(-0.28%) |
May 07, 2008 | 36.26 | 36.33 | 35.52 | 35.57 | 36,646 | -0.77(-2.13%) |
May 06, 2008 | 35.80 | 36.35 | 35.65 | 36.34 | 34,760 | +0.21(+0.58%) |
May 05, 2008 | 36.38 | 36.38 | 36.03 | 36.13 | 10,186 | -0.36(-0.98%) |
May 02, 2008 | 36.66 | 36.83 | 36.37 | 36.49 | 36,772 | +0.07(+0.20%) |