Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 28.31 | 28.46 | 28.08 | 28.08 | 25,097 | -0.33(-1.18%) |
Jul 30, 2008 | 28.26 | 28.43 | 28.02 | 28.42 | 35,447 | +0.42(+1.52%) |
Jul 29, 2008 | 27.99 | 27.99 | 27.30 | 27.99 | 26,085 | +0.76(+2.79%) |
Jul 28, 2008 | 28.05 | 28.05 | 27.23 | 27.23 | 40,672 | -0.49(-1.76%) |
Jul 25, 2008 | 28.04 | 28.04 | 27.67 | 27.72 | 33,660 | -0.15(-0.53%) |
Jul 24, 2008 | 28.71 | 28.71 | 27.86 | 27.87 | 130,778 | -0.67(-2.34%) |
Jul 23, 2008 | 28.53 | 28.80 | 28.37 | 28.54 | 50,522 | +0.24(+0.84%) |
Jul 22, 2008 | 27.68 | 28.30 | 27.48 | 28.30 | 34,076 | +0.60(+2.16%) |
Jul 21, 2008 | 27.95 | 27.99 | 27.64 | 27.70 | 34,777 | -0.12(-0.44%) |
Jul 18, 2008 | 27.93 | 27.93 | 27.59 | 27.82 | 66,084 | +0.18(+0.65%) |
Jul 17, 2008 | 27.49 | 27.71 | 27.15 | 27.64 | 38,949 | +0.44(+1.60%) |
Jul 16, 2008 | 26.51 | 27.21 | 26.36 | 27.21 | 57,703 | +0.90(+3.40%) |
Jul 15, 2008 | 26.21 | 26.72 | 25.98 | 26.31 | 73,455 | -0.31(-1.17%) |
Jul 14, 2008 | 27.48 | 27.48 | 26.60 | 26.62 | 56,324 | -0.44(-1.63%) |
Jul 11, 2008 | 27.05 | 27.36 | 26.76 | 27.07 | 58,704 | -0.22(-0.80%) |
Jul 10, 2008 | 27.26 | 27.47 | 27.08 | 27.28 | 58,432 | +0.03(+0.12%) |
Jul 09, 2008 | 27.90 | 27.93 | 27.25 | 27.25 | 19,025 | -0.46(-1.67%) |
Jul 08, 2008 | 27.00 | 27.71 | 27.00 | 27.71 | 137,692 | +0.64(+2.38%) |
Jul 07, 2008 | 27.55 | 27.55 | 26.85 | 27.07 | 33,938 | -0.23(-0.83%) |
Jul 04, 2008 | 27.59 | 27.59 | 27.18 | 27.30 | 14,842 | +0.00(+0.00%) |
Jul 03, 2008 | 27.59 | 27.59 | 27.18 | 27.30 | 14,842 | +0.03(+0.09%) |
Jul 02, 2008 | 27.80 | 27.88 | 27.26 | 27.27 | 23,222 | -0.39(-1.42%) |
Jul 01, 2008 | 27.19 | 27.66 | 27.19 | 27.66 | 28,479 | +0.12(+0.42%) |
Jun 30, 2008 | 27.57 | 27.73 | 27.47 | 27.55 | 24,837 | +0.02(+0.08%) |
Jun 27, 2008 | 27.82 | 27.83 | 27.43 | 27.53 | 29,575 | -0.21(-0.77%) |
Jun 26, 2008 | 28.85 | 28.85 | 26.91 | 27.74 | 68,871 | -1.04(-3.62%) |
Jun 25, 2008 | 28.49 | 28.89 | 28.49 | 28.78 | 43,986 | +0.37(+1.29%) |
Jun 24, 2008 | 28.36 | 28.58 | 28.15 | 28.42 | 31,047 | -0.21(-0.74%) |
Jun 23, 2008 | 28.86 | 28.86 | 28.60 | 28.63 | 57,823 | -0.11(-0.37%) |
Jun 20, 2008 | 28.94 | 29.02 | 28.63 | 28.73 | 93,003 | -0.50(-1.72%) |
Jun 19, 2008 | 29.12 | 29.24 | 28.99 | 29.24 | 30,826 | +0.10(+0.34%) |
Jun 18, 2008 | 29.28 | 29.28 | 29.08 | 29.14 | 51,591 | -0.32(-1.09%) |
Jun 17, 2008 | 30.73 | 30.73 | 29.46 | 29.46 | 66,865 | -0.27(-0.91%) |
Jun 16, 2008 | 29.93 | 29.93 | 29.58 | 29.73 | 36,159 | +0.15(+0.52%) |
Jun 13, 2008 | 29.65 | 29.65 | 29.43 | 29.57 | 32,166 | +0.19(+0.63%) |
Jun 12, 2008 | 29.51 | 29.71 | 29.28 | 29.39 | 28,880 | +0.04(+0.13%) |
Jun 11, 2008 | 29.80 | 29.80 | 29.35 | 29.35 | 36,666 | -0.50(-1.66%) |
Jun 10, 2008 | 29.94 | 29.99 | 29.55 | 29.84 | 21,694 | +0.03(+0.11%) |
Jun 09, 2008 | 30.01 | 30.10 | 29.66 | 29.81 | 41,562 | -0.08(-0.28%) |
Jun 06, 2008 | 30.62 | 30.62 | 29.88 | 29.90 | 43,494 | -0.96(-3.13%) |
Jun 05, 2008 | 30.53 | 30.86 | 30.45 | 30.86 | 29,300 | +0.48(+1.59%) |
Jun 04, 2008 | 30.46 | 30.64 | 30.30 | 30.38 | 55,883 | -0.14(-0.44%) |
Jun 03, 2008 | 30.75 | 30.75 | 30.28 | 30.51 | 41,194 | -0.17(-0.57%) |
Jun 02, 2008 | 30.84 | 30.84 | 30.48 | 30.69 | 24,573 | -0.29(-0.93%) |
May 30, 2008 | 31.14 | 31.14 | 30.97 | 30.98 | 47,690 | -0.08(-0.27%) |
May 29, 2008 | 30.83 | 31.16 | 30.75 | 31.06 | 17,252 | +0.35(+1.15%) |
May 28, 2008 | 30.69 | 30.71 | 30.48 | 30.71 | 12,405 | +0.01(+0.04%) |
May 27, 2008 | 30.96 | 30.96 | 30.49 | 30.69 | 28,645 | +0.14(+0.44%) |
May 26, 2008 | 30.78 | 30.78 | 30.56 | 30.56 | 0 | +0.00(+0.00%) |
May 23, 2008 | 30.78 | 30.78 | 30.56 | 30.56 | 42,103 | -0.38(-1.23%) |
May 22, 2008 | 30.75 | 31.09 | 30.75 | 30.94 | 96,393 | +0.13(+0.42%) |
May 21, 2008 | 31.32 | 31.57 | 30.80 | 30.81 | 88,603 | -0.46(-1.46%) |
May 20, 2008 | 31.45 | 31.46 | 31.18 | 31.27 | 63,602 | -0.39(-1.22%) |
May 19, 2008 | 31.63 | 31.90 | 31.57 | 31.65 | 88,371 | +0.08(+0.24%) |
May 16, 2008 | 31.52 | 31.60 | 31.39 | 31.58 | 30,582 | -0.05(-0.14%) |
May 15, 2008 | 31.46 | 31.62 | 31.30 | 31.62 | 73,583 | +0.21(+0.68%) |
May 14, 2008 | 31.46 | 31.57 | 31.38 | 31.41 | 23,576 | +0.21(+0.66%) |
May 13, 2008 | 31.37 | 31.37 | 31.16 | 31.20 | 39,949 | -0.09(-0.29%) |
May 12, 2008 | 30.95 | 31.29 | 30.95 | 31.29 | 29,912 | +0.35(+1.14%) |
May 09, 2008 | 30.88 | 31.06 | 30.85 | 30.94 | 11,236 | -0.17(-0.54%) |
May 08, 2008 | 31.23 | 31.23 | 30.96 | 31.11 | 17,057 | -0.08(-0.25%) |
May 07, 2008 | 30.91 | 31.65 | 30.91 | 31.18 | 40,686 | -0.55(-1.74%) |
May 06, 2008 | 31.41 | 31.74 | 31.25 | 31.74 | 30,159 | +0.15(+0.49%) |
May 05, 2008 | 31.79 | 31.79 | 31.51 | 31.58 | 18,262 | -0.23(-0.73%) |
May 02, 2008 | 31.94 | 31.96 | 31.72 | 31.81 | 24,795 | +0.15(+0.49%) |