Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 31.98 | 32.16 | 31.85 | 31.85 | 4,934 | -0.49(-1.50%) |
Jul 30, 2008 | 32.17 | 32.42 | 31.99 | 32.34 | 29,855 | +0.62(+1.96%) |
Jul 29, 2008 | 31.72 | 31.72 | 31.36 | 31.72 | 17,291 | +0.16(+0.52%) |
Jul 28, 2008 | 31.87 | 31.87 | 31.55 | 31.55 | 12,517 | -0.43(-1.36%) |
Jul 25, 2008 | 32.05 | 32.17 | 31.97 | 31.98 | 4,787 | +0.03(+0.09%) |
Jul 24, 2008 | 32.28 | 32.28 | 31.94 | 31.95 | 2,055 | +0.15(+0.46%) |
Jul 23, 2008 | 31.87 | 31.92 | 31.81 | 31.81 | 12,622 | +0.21(+0.67%) |
Jul 22, 2008 | 31.24 | 31.60 | 31.19 | 31.60 | 15,808 | +0.23(+0.74%) |
Jul 21, 2008 | 31.58 | 31.58 | 31.36 | 31.36 | 6,389 | -0.04(-0.14%) |
Jul 18, 2008 | 31.28 | 31.43 | 31.28 | 31.41 | 3,065 | -0.28(-0.87%) |
Jul 17, 2008 | 31.83 | 31.83 | 31.60 | 31.68 | 8,465 | +0.12(+0.38%) |
Jul 16, 2008 | 31.19 | 31.57 | 31.19 | 31.57 | 4,138 | +0.37(+1.20%) |
Jul 15, 2008 | 31.04 | 31.39 | 30.86 | 31.19 | 7,411 | +0.05(+0.17%) |
Jul 14, 2008 | 31.32 | 31.45 | 31.08 | 31.14 | 1,417 | +0.13(+0.41%) |
Jul 11, 2008 | 31.00 | 31.04 | 30.77 | 31.01 | 3,815 | -0.25(-0.81%) |
Jul 10, 2008 | 31.26 | 31.40 | 31.10 | 31.27 | 11,996 | +0.18(+0.58%) |
Jul 09, 2008 | 31.40 | 31.56 | 31.09 | 31.09 | 5,414 | -0.49(-1.54%) |
Jul 08, 2008 | 31.30 | 31.57 | 31.30 | 31.57 | 4,054 | -0.49(-1.51%) |
Jul 07, 2008 | 32.07 | 32.10 | 31.68 | 32.06 | 3,897 | +0.08(+0.24%) |
Jul 04, 2008 | 32.13 | 32.15 | 31.78 | 31.98 | 34,425 | +0.00(+0.00%) |
Jul 03, 2008 | 32.13 | 32.15 | 31.78 | 31.98 | 34,425 | -0.17(-0.54%) |
Jul 02, 2008 | 32.49 | 32.53 | 32.12 | 32.16 | 18,410 | -0.86(-2.60%) |
Jul 01, 2008 | 32.69 | 33.02 | 32.50 | 33.02 | 6,968 | +0.03(+0.09%) |
Jun 30, 2008 | 32.72 | 33.17 | 32.72 | 32.99 | 5,311 | +0.37(+1.14%) |
Jun 27, 2008 | 32.62 | 32.68 | 32.50 | 32.61 | 4,076 | +0.39(+1.21%) |
Jun 26, 2008 | 32.57 | 32.61 | 32.01 | 32.22 | 14,334 | -0.96(-2.88%) |
Jun 25, 2008 | 32.99 | 33.49 | 32.99 | 33.18 | 58,667 | +0.68(+2.08%) |
Jun 24, 2008 | 32.37 | 32.57 | 32.26 | 32.50 | 10,046 | -0.12(-0.38%) |
Jun 23, 2008 | 32.37 | 32.72 | 32.37 | 32.63 | 12,981 | +0.20(+0.62%) |
Jun 20, 2008 | 32.57 | 32.60 | 32.43 | 32.43 | 10,896 | -0.69(-2.08%) |
Jun 19, 2008 | 33.01 | 33.22 | 32.93 | 33.11 | 13,031 | -0.10(-0.29%) |
Jun 18, 2008 | 33.47 | 33.47 | 33.21 | 33.21 | 6,973 | -0.36(-1.07%) |
Jun 17, 2008 | 33.67 | 33.81 | 33.57 | 33.57 | 13,645 | +0.19(+0.56%) |
Jun 16, 2008 | 33.28 | 33.50 | 33.25 | 33.38 | 5,206 | +0.03(+0.08%) |
Jun 13, 2008 | 33.19 | 33.46 | 33.11 | 33.36 | 5,826 | -0.16(-0.48%) |
Jun 12, 2008 | 33.58 | 33.69 | 33.52 | 33.52 | 8,216 | +0.25(+0.76%) |
Jun 11, 2008 | 33.61 | 33.65 | 33.11 | 33.26 | 21,413 | -0.56(-1.66%) |
Jun 10, 2008 | 33.80 | 33.86 | 33.71 | 33.82 | 10,845 | -0.75(-2.18%) |
Jun 09, 2008 | 34.35 | 34.58 | 34.35 | 34.58 | 2,735 | +0.37(+1.07%) |
Jun 06, 2008 | 34.74 | 34.82 | 34.21 | 34.21 | 37,114 | -1.37(-3.86%) |
Jun 05, 2008 | 35.14 | 35.74 | 35.14 | 35.59 | 29,787 | +0.80(+2.30%) |
Jun 04, 2008 | 34.80 | 35.03 | 34.75 | 34.78 | 3,803 | +0.22(+0.62%) |
Jun 03, 2008 | 34.72 | 34.83 | 34.55 | 34.57 | 4,586 | -0.27(-0.77%) |
Jun 02, 2008 | 35.05 | 35.06 | 34.64 | 34.84 | 8,823 | -0.13(-0.38%) |
May 30, 2008 | 34.88 | 35.00 | 34.88 | 34.97 | 11,239 | +0.40(+1.15%) |
May 29, 2008 | 34.30 | 34.59 | 34.29 | 34.58 | 7,981 | +0.37(+1.07%) |
May 28, 2008 | 34.14 | 34.26 | 33.98 | 34.21 | 8,393 | -0.39(-1.12%) |
May 27, 2008 | 34.67 | 34.67 | 34.38 | 34.60 | 27,267 | -0.40(-1.15%) |
May 26, 2008 | 35.05 | 35.05 | 34.93 | 35.00 | 0 | +0.00(+0.00%) |
May 23, 2008 | 35.05 | 35.05 | 34.93 | 35.00 | 4,929 | +0.07(+0.19%) |
May 22, 2008 | 35.09 | 35.09 | 34.91 | 34.94 | 8,041 | +0.43(+1.26%) |
May 21, 2008 | 34.72 | 34.80 | 34.50 | 34.50 | 4,158 | -0.40(-1.16%) |
May 20, 2008 | 34.95 | 34.98 | 34.87 | 34.91 | 5,329 | -0.38(-1.09%) |
May 19, 2008 | 35.09 | 35.29 | 35.09 | 35.29 | 3,573 | +0.05(+0.13%) |
May 16, 2008 | 35.00 | 35.33 | 35.00 | 35.24 | 4,287 | +0.00(+0.01%) |
May 15, 2008 | 34.99 | 35.26 | 34.90 | 35.24 | 20,707 | +0.67(+1.95%) |
May 14, 2008 | 34.46 | 34.58 | 34.43 | 34.57 | 6,041 | +0.85(+2.53%) |
May 13, 2008 | 33.81 | 33.81 | 33.54 | 33.72 | 6,024 | -0.04(-0.11%) |
May 12, 2008 | 33.58 | 33.82 | 33.57 | 33.76 | 73,889 | +0.17(+0.51%) |
May 09, 2008 | 33.39 | 33.64 | 33.39 | 33.58 | 8,828 | -0.53(-1.56%) |
May 08, 2008 | 34.09 | 34.11 | 34.05 | 34.11 | 2,154 | +0.76(+2.29%) |
May 07, 2008 | 33.70 | 33.81 | 33.35 | 33.35 | 11,466 | -0.57(-1.67%) |
May 06, 2008 | 33.48 | 33.99 | 33.47 | 33.92 | 4,291 | +0.06(+0.17%) |
May 05, 2008 | 33.64 | 33.86 | 33.58 | 33.86 | 7,916 | +0.22(+0.66%) |
May 02, 2008 | 34.00 | 34.00 | 33.63 | 33.64 | 5,319 | -0.16(-0.47%) |