Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 31.54 | 31.61 | 30.51 | 30.52 | 861,538 | -1.44(-4.51%) |
Jul 30, 2008 | 32.08 | 32.41 | 31.48 | 31.96 | 962,127 | +0.19(+0.60%) |
Jul 29, 2008 | 31.77 | 31.85 | 30.90 | 31.77 | 606,386 | +0.56(+1.78%) |
Jul 28, 2008 | 31.73 | 32.10 | 31.10 | 31.21 | 479,410 | -0.56(-1.75%) |
Jul 25, 2008 | 31.80 | 32.29 | 31.13 | 31.77 | 606,138 | +0.32(+1.02%) |
Jul 24, 2008 | 32.39 | 32.75 | 31.33 | 31.45 | 899,027 | -0.91(-2.80%) |
Jul 23, 2008 | 33.24 | 33.36 | 31.93 | 32.36 | 1,496,208 | -1.60(-4.71%) |
Jul 22, 2008 | 33.00 | 34.11 | 32.72 | 33.95 | 1,175,256 | +0.69(+2.06%) |
Jul 21, 2008 | 32.87 | 33.42 | 32.43 | 33.27 | 466,138 | +0.57(+1.73%) |
Jul 18, 2008 | 33.04 | 33.23 | 32.41 | 32.70 | 494,405 | -0.29(-0.89%) |
Jul 17, 2008 | 33.22 | 33.22 | 32.63 | 33.00 | 701,175 | -0.14(-0.42%) |
Jul 16, 2008 | 31.68 | 33.25 | 30.94 | 33.13 | 1,275,334 | +1.61(+5.11%) |
Jul 15, 2008 | 30.19 | 31.93 | 29.74 | 31.52 | 1,855,315 | +0.92(+3.01%) |
Jul 14, 2008 | 30.53 | 30.93 | 29.44 | 30.60 | 803,921 | +0.35(+1.17%) |
Jul 11, 2008 | 29.67 | 30.37 | 29.22 | 30.25 | 684,347 | +0.29(+0.97%) |
Jul 10, 2008 | 29.89 | 30.22 | 29.53 | 29.96 | 858,634 | -0.14(-0.46%) |
Jul 09, 2008 | 30.30 | 30.88 | 29.83 | 30.10 | 884,572 | -0.14(-0.47%) |
Jul 08, 2008 | 28.91 | 30.25 | 28.86 | 30.24 | 1,053,930 | +1.37(+4.74%) |
Jul 07, 2008 | 29.15 | 29.63 | 28.53 | 28.87 | 857,752 | -0.05(-0.16%) |
Jul 04, 2008 | 29.85 | 29.87 | 28.52 | 28.92 | 923,541 | +0.00(+0.00%) |
Jul 03, 2008 | 29.85 | 29.87 | 28.52 | 28.92 | 923,541 | -0.92(-3.08%) |
Jul 02, 2008 | 31.81 | 32.11 | 29.80 | 29.84 | 877,792 | -2.03(-6.37%) |
Jul 01, 2008 | 31.39 | 32.20 | 30.97 | 31.87 | 508,943 | +0.39(+1.23%) |
Jun 30, 2008 | 31.77 | 32.19 | 31.40 | 31.48 | 545,097 | -0.25(-0.78%) |
Jun 27, 2008 | 31.80 | 32.10 | 31.45 | 31.73 | 1,454,842 | -0.01(-0.03%) |
Jun 26, 2008 | 32.60 | 32.60 | 31.62 | 31.73 | 636,267 | -1.12(-3.40%) |
Jun 25, 2008 | 32.45 | 33.21 | 32.42 | 32.85 | 756,533 | +0.44(+1.37%) |
Jun 24, 2008 | 32.75 | 33.13 | 32.41 | 32.41 | 544,622 | -0.55(-1.68%) |
Jun 23, 2008 | 32.55 | 33.38 | 32.40 | 32.96 | 544,235 | +0.38(+1.18%) |
Jun 20, 2008 | 32.82 | 32.82 | 32.06 | 32.58 | 1,043,531 | -0.42(-1.27%) |
Jun 19, 2008 | 32.11 | 33.00 | 32.11 | 33.00 | 470,519 | +0.56(+1.73%) |
Jun 18, 2008 | 32.33 | 32.95 | 32.13 | 32.43 | 1,131,409 | -0.08(-0.24%) |
Jun 17, 2008 | 32.86 | 32.86 | 32.37 | 32.51 | 722,913 | -0.07(-0.21%) |
Jun 16, 2008 | 32.40 | 32.66 | 32.27 | 32.58 | 1,375,316 | +0.32(+1.00%) |
Jun 13, 2008 | 31.82 | 32.39 | 31.79 | 32.26 | 1,123,754 | +0.97(+3.09%) |
Jun 12, 2008 | 30.52 | 31.71 | 29.86 | 31.29 | 971,116 | +0.67(+2.19%) |
Jun 11, 2008 | 31.13 | 31.50 | 30.61 | 30.62 | 992,362 | -0.51(-1.64%) |
Jun 10, 2008 | 31.35 | 32.21 | 31.11 | 31.13 | 1,647,720 | -0.92(-2.87%) |
Jun 09, 2008 | 31.38 | 32.26 | 31.07 | 32.05 | 963,577 | +0.49(+1.56%) |
Jun 06, 2008 | 31.93 | 32.37 | 31.56 | 31.56 | 986,930 | -0.68(-2.10%) |
Jun 05, 2008 | 31.33 | 32.36 | 31.31 | 32.24 | 1,202,918 | +1.03(+3.31%) |
Jun 04, 2008 | 30.44 | 31.72 | 30.39 | 31.20 | 1,072,136 | +0.63(+2.08%) |
Jun 03, 2008 | 30.95 | 31.35 | 30.32 | 30.57 | 870,756 | -0.35(-1.12%) |
Jun 02, 2008 | 31.03 | 31.30 | 29.72 | 30.91 | 704,811 | -0.12(-0.38%) |
May 30, 2008 | 31.07 | 31.32 | 30.84 | 31.03 | 1,184,508 | +0.16(+0.53%) |
May 29, 2008 | 30.97 | 31.31 | 30.17 | 30.87 | 952,706 | -0.30(-0.96%) |
May 28, 2008 | 30.24 | 31.16 | 30.15 | 31.16 | 1,459,770 | +1.11(+3.68%) |
May 27, 2008 | 30.01 | 30.41 | 29.89 | 30.06 | 1,192,089 | +0.23(+0.78%) |
May 26, 2008 | 28.92 | 30.04 | 28.92 | 29.83 | 965,035 | +0.00(+0.00%) |
May 23, 2008 | 28.92 | 30.04 | 28.92 | 29.83 | 965,035 | -0.29(-0.96%) |
May 22, 2008 | 29.53 | 30.44 | 29.17 | 30.12 | 2,479,547 | +3.71(+14.05%) |
May 21, 2008 | 27.01 | 27.17 | 25.97 | 26.41 | 557,380 | -0.47(-1.74%) |
May 20, 2008 | 27.06 | 27.28 | 26.54 | 26.87 | 415,990 | -0.21(-0.78%) |
May 19, 2008 | 27.12 | 27.56 | 26.90 | 27.08 | 541,496 | -0.08(-0.29%) |
May 16, 2008 | 27.36 | 27.58 | 26.49 | 27.16 | 316,938 | -0.00(-0.02%) |
May 15, 2008 | 26.31 | 27.26 | 26.26 | 27.17 | 418,463 | +0.82(+3.11%) |
May 14, 2008 | 27.13 | 27.13 | 26.31 | 26.34 | 586,839 | -0.82(-3.02%) |
May 13, 2008 | 26.63 | 27.23 | 26.25 | 27.17 | 457,113 | +0.55(+2.08%) |
May 12, 2008 | 25.90 | 26.63 | 25.55 | 26.61 | 369,561 | +0.70(+2.70%) |
May 09, 2008 | 25.49 | 25.99 | 25.21 | 25.91 | 176,744 | +0.15(+0.59%) |
May 08, 2008 | 25.50 | 25.88 | 25.30 | 25.76 | 220,922 | +0.22(+0.88%) |
May 07, 2008 | 25.94 | 26.02 | 25.39 | 25.54 | 366,658 | -0.36(-1.38%) |
May 06, 2008 | 25.46 | 26.00 | 25.20 | 25.90 | 340,600 | +0.25(+0.96%) |
May 05, 2008 | 25.69 | 25.70 | 25.28 | 25.65 | 329,534 | -0.06(-0.25%) |
May 02, 2008 | 26.16 | 26.28 | 25.68 | 25.71 | 421,304 | -0.29(-1.13%) |