Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 34.50 | 34.15 | 33.40 | 33.40 | 69,482 | -1.10(-3.19%) |
Jul 30, 2008 | 33.95 | 34.50 | 34.05 | 34.50 | 45,408 | +0.55(+1.62%) |
Jul 29, 2008 | 33.95 | 33.95 | 33.60 | 33.95 | 25,901 | +0.35(+1.04%) |
Jul 28, 2008 | 33.60 | 34.25 | 33.60 | 33.60 | 656 | -0.10(-0.30%) |
Jul 25, 2008 | 33.70 | 33.75 | 33.40 | 33.70 | 482 | +0.23(+0.69%) |
Jul 24, 2008 | 33.47 | 34.15 | 33.47 | 33.47 | 739 | +0.97(+2.98%) |
Jul 23, 2008 | 32.50 | 32.70 | 32.50 | 32.50 | 675 | +0.50(+1.56%) |
Jul 22, 2008 | 32.00 | 32.36 | 31.86 | 32.00 | 827 | +0.25(+0.79%) |
Jul 21, 2008 | 31.70 | 31.75 | 31.31 | 31.75 | 2,145 | +0.05(+0.16%) |
Jul 18, 2008 | 31.70 | 31.74 | 31.25 | 31.70 | 1,859 | -0.30(-0.94%) |
Jul 17, 2008 | 32.49 | 32.50 | 31.60 | 32.00 | 2,467 | -0.49(-1.51%) |
Jul 16, 2008 | 32.49 | 32.49 | 32.00 | 32.49 | 720 | +1.43(+4.60%) |
Jul 15, 2008 | 31.06 | 31.55 | 30.81 | 31.06 | 978 | -0.65(-2.05%) |
Jul 14, 2008 | 31.71 | 32.35 | 31.71 | 31.71 | 676 | +0.45(+1.44%) |
Jul 11, 2008 | 31.26 | 32.05 | 31.26 | 31.26 | 1,388 | -1.29(-3.96%) |
Jul 10, 2008 | 32.55 | 32.55 | 32.00 | 32.55 | 1,058 | +0.30(+0.93%) |
Jul 09, 2008 | 32.25 | 32.25 | 31.85 | 32.25 | 918 | -0.34(-1.04%) |
Jul 08, 2008 | 32.59 | 32.59 | 31.71 | 32.59 | 1,929 | -0.26(-0.79%) |
Jul 07, 2008 | 32.85 | 32.85 | 32.75 | 32.85 | 3,317 | +0.30(+0.92%) |
Jul 04, 2008 | 32.55 | 33.34 | 32.41 | 32.55 | 2,844 | +0.00(+0.00%) |
Jul 03, 2008 | 32.55 | 33.34 | 32.41 | 32.55 | 2,844 | -0.80(-2.40%) |
Jul 02, 2008 | 33.35 | 33.44 | 32.95 | 33.35 | 1,059 | +0.35(+1.06%) |
Jul 01, 2008 | 33.00 | 33.31 | 33.00 | 33.00 | 3,938 | +0.00(+0.00%) |
Jun 30, 2008 | 33.00 | 33.00 | 33.00 | 33.00 | 285 | +0.00(+0.00%) |
Jun 27, 2008 | 33.00 | 33.45 | 33.00 | 33.00 | 400 | +0.40(+1.23%) |
Jun 26, 2008 | 32.60 | 33.20 | 32.60 | 32.60 | 1,953 | -1.50(-4.40%) |
Jun 25, 2008 | 34.10 | 34.10 | 34.10 | 34.10 | 200 | +0.50(+1.49%) |
Jun 24, 2008 | 33.60 | 34.15 | 33.60 | 33.60 | 1,242 | +0.00(+0.00%) |
Jun 23, 2008 | 32.60 | 33.60 | 33.54 | 33.60 | 555 | +1.00(+3.07%) |
Jun 20, 2008 | 32.60 | 32.60 | 32.60 | 32.60 | 126 | -0.99(-2.95%) |
Jun 19, 2008 | 33.59 | 33.60 | 33.59 | 33.59 | 376 | -0.71(-2.07%) |
Jun 18, 2008 | 34.30 | 34.60 | 34.30 | 34.30 | 952 | +0.85(+2.54%) |
Jun 17, 2008 | 33.45 | 33.90 | 33.45 | 33.45 | 468 | -1.00(-2.90%) |
Jun 16, 2008 | 34.45 | 34.45 | 33.95 | 34.45 | 588 | +0.70(+2.07%) |
Jun 13, 2008 | 33.75 | 33.95 | 33.35 | 33.75 | 1,738 | +1.00(+3.05%) |
Jun 12, 2008 | 32.75 | 33.00 | 32.60 | 32.75 | 3,236 | -0.10(-0.30%) |
Jun 11, 2008 | 32.85 | 33.45 | 32.85 | 32.85 | 1,285 | +0.60(+1.86%) |
Jun 10, 2008 | 32.25 | 32.25 | 32.25 | 32.25 | 175 | +0.64(+2.02%) |
Jun 09, 2008 | 31.61 | 32.25 | 31.61 | 31.61 | 1,114 | -0.64(-1.98%) |
Jun 06, 2008 | 32.25 | 32.25 | 32.25 | 32.25 | 400 | -0.27(-0.83%) |
Jun 05, 2008 | 32.52 | 32.75 | 32.30 | 32.52 | 3,779 | +0.01(+0.03%) |
Jun 04, 2008 | 32.51 | 33.45 | 32.51 | 32.51 | 4,056 | +1.06(+3.37%) |
Jun 03, 2008 | 31.45 | 31.71 | 31.45 | 31.45 | 7,235 | -0.55(-1.72%) |
Jun 02, 2008 | 32.00 | 32.30 | 31.75 | 32.00 | 39,088 | +0.17(+0.53%) |
May 30, 2008 | 32.35 | 32.65 | 31.81 | 31.83 | 228,202 | -0.52(-1.61%) |
May 29, 2008 | 32.35 | 32.40 | 32.10 | 32.35 | 100,343 | +0.80(+2.54%) |
May 28, 2008 | 31.55 | 31.55 | 31.00 | 31.55 | 9,360 | +0.39(+1.25%) |
May 27, 2008 | 30.86 | 31.70 | 31.15 | 31.16 | 5,332 | +0.30(+0.97%) |
May 26, 2008 | 30.86 | 31.35 | 30.86 | 30.86 | 5,822 | +0.00(+0.00%) |
May 23, 2008 | 30.86 | 31.35 | 30.86 | 30.86 | 5,822 | +0.20(+0.65%) |
May 22, 2008 | 30.66 | 31.20 | 30.66 | 30.66 | 1,081 | -0.34(-1.10%) |
May 21, 2008 | 31.00 | 31.40 | 31.00 | 31.00 | 400 | -1.35(-4.17%) |
May 20, 2008 | 32.35 | 32.55 | 31.81 | 32.35 | 563 | -1.05(-3.14%) |
May 19, 2008 | 32.70 | 33.40 | 32.75 | 33.40 | 924 | +0.70(+2.14%) |
May 16, 2008 | 32.70 | 32.70 | 32.15 | 32.70 | 574 | -0.25(-0.76%) |
May 15, 2008 | 32.95 | 32.95 | 32.65 | 32.95 | 1,757 | +0.85(+2.65%) |
May 14, 2008 | 32.15 | 32.10 | 31.80 | 32.10 | 4,474 | -0.05(-0.16%) |
May 13, 2008 | 32.15 | 32.24 | 31.80 | 32.15 | 1,710 | +0.70(+2.23%) |
May 12, 2008 | 31.45 | 31.45 | 31.30 | 31.45 | 2,229 | -0.30(-0.94%) |
May 09, 2008 | 32.15 | 31.85 | 31.30 | 31.75 | 301,855 | -0.40(-1.24%) |
May 08, 2008 | 32.15 | 33.20 | 32.00 | 32.15 | 19,174 | -1.85(-5.44%) |
May 07, 2008 | 34.00 | 34.10 | 33.41 | 34.00 | 5,458 | -0.79(-2.27%) |
May 06, 2008 | 34.79 | 34.79 | 34.36 | 34.79 | 5,669 | -0.20(-0.57%) |
May 05, 2008 | 34.99 | 34.99 | 34.50 | 34.99 | 1,200 | +0.14(+0.40%) |
May 02, 2008 | 33.60 | 34.90 | 34.85 | 34.85 | 1,443 | +1.25(+3.72%) |