Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 33.05 | 34.07 | 33.05 | 33.30 | 142,470 | -0.47(-1.39%) |
Jul 30, 2008 | 33.79 | 34.18 | 33.62 | 33.77 | 124,814 | +0.05(+0.14%) |
Jul 29, 2008 | 33.72 | 33.75 | 32.45 | 33.72 | 103,940 | +1.00(+3.06%) |
Jul 28, 2008 | 33.43 | 34.08 | 32.60 | 32.72 | 153,095 | -0.92(-2.74%) |
Jul 25, 2008 | 32.59 | 33.79 | 31.96 | 33.64 | 165,776 | +1.19(+3.67%) |
Jul 24, 2008 | 31.79 | 33.35 | 31.52 | 32.45 | 244,815 | +1.74(+5.67%) |
Jul 23, 2008 | 30.96 | 31.35 | 30.47 | 30.71 | 120,866 | +0.04(+0.13%) |
Jul 22, 2008 | 29.50 | 30.90 | 29.50 | 30.67 | 178,714 | +0.71(+2.36%) |
Jul 21, 2008 | 30.27 | 30.27 | 29.85 | 29.96 | 79,163 | -0.11(-0.37%) |
Jul 18, 2008 | 30.56 | 30.61 | 30.07 | 30.07 | 141,297 | -0.49(-1.61%) |
Jul 17, 2008 | 30.09 | 31.00 | 29.80 | 30.57 | 140,173 | +0.66(+2.21%) |
Jul 16, 2008 | 29.26 | 30.07 | 29.02 | 29.91 | 86,249 | +0.76(+2.62%) |
Jul 15, 2008 | 28.63 | 29.75 | 28.63 | 29.14 | 86,679 | +0.13(+0.44%) |
Jul 14, 2008 | 29.81 | 29.81 | 28.82 | 29.02 | 80,488 | -0.56(-1.91%) |
Jul 11, 2008 | 28.94 | 29.67 | 28.64 | 29.58 | 110,623 | +0.33(+1.11%) |
Jul 10, 2008 | 28.22 | 29.30 | 27.74 | 29.25 | 138,485 | +0.95(+3.34%) |
Jul 09, 2008 | 28.98 | 29.10 | 28.24 | 28.31 | 104,733 | -0.72(-2.49%) |
Jul 08, 2008 | 28.20 | 29.13 | 28.14 | 29.03 | 146,469 | +0.93(+3.31%) |
Jul 07, 2008 | 28.30 | 28.99 | 27.80 | 28.10 | 75,583 | -0.09(-0.31%) |
Jul 04, 2008 | 28.28 | 28.59 | 27.84 | 28.19 | 41,217 | +0.00(+0.00%) |
Jul 03, 2008 | 28.28 | 28.59 | 27.84 | 28.19 | 41,217 | -0.07(-0.25%) |
Jul 02, 2008 | 29.04 | 29.04 | 27.86 | 28.26 | 128,418 | -0.52(-1.82%) |
Jul 01, 2008 | 28.16 | 29.01 | 27.77 | 28.79 | 196,630 | +0.26(+0.92%) |
Jun 30, 2008 | 28.16 | 29.26 | 28.13 | 28.52 | 158,171 | -0.16(-0.55%) |
Jun 27, 2008 | 28.77 | 29.12 | 28.40 | 28.68 | 338,434 | -0.21(-0.74%) |
Jun 26, 2008 | 28.99 | 29.13 | 28.74 | 28.90 | 178,105 | -0.41(-1.38%) |
Jun 25, 2008 | 28.92 | 29.53 | 28.28 | 29.30 | 178,593 | +0.35(+1.21%) |
Jun 24, 2008 | 29.07 | 29.29 | 28.03 | 28.95 | 201,499 | -0.40(-1.35%) |
Jun 23, 2008 | 30.01 | 30.01 | 29.17 | 29.35 | 70,391 | -0.42(-1.42%) |
Jun 20, 2008 | 29.88 | 30.45 | 28.90 | 29.77 | 427,080 | -0.30(-1.00%) |
Jun 19, 2008 | 29.54 | 30.33 | 29.54 | 30.07 | 131,836 | -0.03(-0.11%) |
Jun 18, 2008 | 29.95 | 30.25 | 29.68 | 30.10 | 186,274 | +0.06(+0.21%) |
Jun 17, 2008 | 30.36 | 30.44 | 29.96 | 30.04 | 136,388 | -0.29(-0.94%) |
Jun 16, 2008 | 30.10 | 30.56 | 29.69 | 30.33 | 172,242 | +0.17(+0.58%) |
Jun 13, 2008 | 29.93 | 30.61 | 28.94 | 30.15 | 145,020 | +0.56(+1.91%) |
Jun 12, 2008 | 29.37 | 30.22 | 29.37 | 29.59 | 134,864 | +0.39(+1.33%) |
Jun 11, 2008 | 29.56 | 29.87 | 29.20 | 29.20 | 143,146 | -0.49(-1.66%) |
Jun 10, 2008 | 30.08 | 30.37 | 29.48 | 29.69 | 255,495 | -0.37(-1.22%) |
Jun 09, 2008 | 30.07 | 30.46 | 29.63 | 30.06 | 158,649 | -0.40(-1.31%) |
Jun 06, 2008 | 31.26 | 31.32 | 30.38 | 30.45 | 131,122 | -1.06(-3.36%) |
Jun 05, 2008 | 31.05 | 31.54 | 30.71 | 31.51 | 160,678 | +0.43(+1.38%) |
Jun 04, 2008 | 30.43 | 31.51 | 30.39 | 31.08 | 365,901 | +0.47(+1.53%) |
Jun 03, 2008 | 30.22 | 30.65 | 30.13 | 30.61 | 179,675 | +0.46(+1.53%) |
Jun 02, 2008 | 29.93 | 30.20 | 29.81 | 30.15 | 222,159 | +0.07(+0.24%) |
May 30, 2008 | 29.91 | 30.20 | 29.55 | 30.08 | 183,459 | +0.26(+0.88%) |
May 29, 2008 | 29.31 | 30.10 | 29.23 | 29.82 | 82,365 | +0.37(+1.24%) |
May 28, 2008 | 29.80 | 29.99 | 29.06 | 29.45 | 81,410 | -0.29(-0.99%) |
May 27, 2008 | 28.89 | 29.75 | 28.89 | 29.75 | 105,502 | +0.80(+2.77%) |
May 26, 2008 | 29.17 | 29.27 | 28.80 | 28.94 | 94,676 | +0.00(+0.00%) |
May 23, 2008 | 29.17 | 29.27 | 28.80 | 28.94 | 94,676 | -0.45(-1.51%) |
May 22, 2008 | 28.75 | 29.59 | 28.75 | 29.39 | 129,867 | +0.65(+2.27%) |
May 21, 2008 | 28.71 | 29.42 | 28.54 | 28.74 | 126,429 | +0.16(+0.56%) |
May 20, 2008 | 29.03 | 29.21 | 28.19 | 28.58 | 183,679 | -0.60(-2.07%) |
May 19, 2008 | 28.50 | 30.72 | 28.12 | 29.18 | 436,917 | +0.61(+2.14%) |
May 16, 2008 | 28.37 | 28.64 | 27.65 | 28.57 | 164,829 | +0.38(+1.35%) |
May 15, 2008 | 27.31 | 28.29 | 27.19 | 28.19 | 129,321 | +0.83(+3.02%) |
May 14, 2008 | 27.43 | 27.84 | 27.36 | 27.36 | 130,402 | -0.37(-1.35%) |
May 13, 2008 | 27.83 | 27.86 | 27.27 | 27.74 | 80,685 | -0.09(-0.31%) |
May 12, 2008 | 27.16 | 27.85 | 27.16 | 27.82 | 73,925 | +0.76(+2.82%) |
May 09, 2008 | 26.92 | 27.22 | 26.73 | 27.06 | 52,927 | -0.14(-0.53%) |
May 08, 2008 | 27.42 | 27.43 | 26.77 | 27.20 | 72,320 | +0.10(+0.38%) |
May 07, 2008 | 27.22 | 27.86 | 27.03 | 27.10 | 112,657 | -0.03(-0.12%) |
May 06, 2008 | 27.08 | 27.43 | 26.94 | 27.13 | 93,416 | -0.06(-0.20%) |
May 05, 2008 | 26.79 | 27.32 | 26.67 | 27.19 | 98,629 | +0.26(+0.97%) |
May 02, 2008 | 27.78 | 27.78 | 26.85 | 26.92 | 111,246 | -0.53(-1.94%) |