Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 29.36 | 29.80 | 29.36 | 29.52 | 280,838 | -0.15(-0.50%) |
Jul 30, 2008 | 29.18 | 29.74 | 29.17 | 29.66 | 221,019 | +0.48(+1.66%) |
Jul 29, 2008 | 29.18 | 29.27 | 28.95 | 29.18 | 452,932 | +0.09(+0.30%) |
Jul 28, 2008 | 29.03 | 29.39 | 28.57 | 29.09 | 339,524 | -0.06(-0.21%) |
Jul 25, 2008 | 29.23 | 29.53 | 29.00 | 29.15 | 774,226 | -0.13(-0.44%) |
Jul 24, 2008 | 29.61 | 29.63 | 28.95 | 29.28 | 607,786 | -0.25(-0.85%) |
Jul 23, 2008 | 30.30 | 30.30 | 29.39 | 29.53 | 710,741 | -0.64(-2.13%) |
Jul 22, 2008 | 30.15 | 30.50 | 30.10 | 30.18 | 551,163 | -0.10(-0.32%) |
Jul 21, 2008 | 29.99 | 30.32 | 29.77 | 30.27 | 466,151 | +0.44(+1.46%) |
Jul 18, 2008 | 29.69 | 30.22 | 29.52 | 29.84 | 479,635 | +0.17(+0.58%) |
Jul 17, 2008 | 30.15 | 30.15 | 29.40 | 29.66 | 838,030 | -0.49(-1.62%) |
Jul 16, 2008 | 30.73 | 30.77 | 30.01 | 30.15 | 535,060 | -0.56(-1.84%) |
Jul 15, 2008 | 30.92 | 30.95 | 30.48 | 30.72 | 480,806 | -0.27(-0.87%) |
Jul 14, 2008 | 31.55 | 31.55 | 30.92 | 30.98 | 240,953 | -0.33(-1.04%) |
Jul 11, 2008 | 31.18 | 31.61 | 31.01 | 31.31 | 257,305 | -0.14(-0.45%) |
Jul 10, 2008 | 31.71 | 31.71 | 31.23 | 31.45 | 418,650 | +0.13(+0.40%) |
Jul 09, 2008 | 30.99 | 31.49 | 30.99 | 31.33 | 142,851 | +0.28(+0.92%) |
Jul 08, 2008 | 30.92 | 31.28 | 30.67 | 31.04 | 387,999 | +0.03(+0.10%) |
Jul 07, 2008 | 31.18 | 31.59 | 30.73 | 31.01 | 201,256 | -0.33(-1.05%) |
Jul 04, 2008 | 31.82 | 31.88 | 31.30 | 31.34 | 450,021 | +0.00(+0.00%) |
Jul 03, 2008 | 31.82 | 31.88 | 31.30 | 31.34 | 450,021 | -0.34(-1.07%) |
Jul 02, 2008 | 32.36 | 32.36 | 31.68 | 31.68 | 121,023 | -0.26(-0.81%) |
Jul 01, 2008 | 31.53 | 32.07 | 31.40 | 31.94 | 2,381,740 | +0.18(+0.57%) |
Jun 30, 2008 | 31.23 | 31.93 | 31.15 | 31.76 | 95,546 | +0.59(+1.89%) |
Jun 27, 2008 | 31.21 | 31.59 | 31.09 | 31.17 | 180,445 | -0.27(-0.86%) |
Jun 26, 2008 | 31.90 | 32.00 | 31.37 | 31.44 | 152,878 | -0.72(-2.24%) |
Jun 25, 2008 | 32.21 | 32.25 | 31.95 | 32.16 | 239,917 | -0.02(-0.05%) |
Jun 24, 2008 | 32.33 | 32.33 | 32.13 | 32.18 | 94,023 | -0.14(-0.44%) |
Jun 23, 2008 | 32.04 | 32.57 | 32.04 | 32.32 | 195,605 | +0.28(+0.86%) |
Jun 20, 2008 | 32.26 | 32.52 | 31.96 | 32.04 | 206,973 | -0.43(-1.33%) |
Jun 19, 2008 | 32.42 | 32.54 | 32.29 | 32.47 | 221,553 | +0.11(+0.34%) |
Jun 18, 2008 | 32.36 | 32.61 | 32.23 | 32.37 | 145,522 | -0.09(-0.29%) |
Jun 17, 2008 | 32.27 | 32.59 | 32.27 | 32.46 | 239,874 | +0.10(+0.31%) |
Jun 16, 2008 | 32.24 | 32.41 | 31.98 | 32.36 | 118,336 | +0.01(+0.04%) |
Jun 13, 2008 | 32.48 | 32.48 | 32.05 | 32.35 | 230,577 | +0.34(+1.07%) |
Jun 12, 2008 | 32.20 | 32.20 | 31.90 | 32.00 | 210,914 | -0.09(-0.27%) |
Jun 11, 2008 | 32.16 | 32.38 | 32.00 | 32.09 | 469,025 | -0.21(-0.65%) |
Jun 10, 2008 | 32.19 | 32.63 | 31.64 | 32.30 | 107,651 | -0.02(-0.07%) |
Jun 09, 2008 | 31.92 | 32.39 | 31.92 | 32.32 | 84,100 | +0.42(+1.31%) |
Jun 06, 2008 | 32.33 | 32.58 | 31.90 | 31.91 | 132,996 | -0.67(-2.06%) |
Jun 05, 2008 | 32.29 | 32.59 | 32.07 | 32.58 | 127,747 | +0.43(+1.35%) |
Jun 04, 2008 | 31.80 | 32.25 | 31.80 | 32.14 | 161,946 | +0.29(+0.90%) |
Jun 03, 2008 | 32.09 | 32.24 | 31.76 | 31.86 | 248,530 | -0.19(-0.60%) |
Jun 02, 2008 | 32.29 | 32.43 | 31.89 | 32.05 | 180,336 | -0.22(-0.68%) |
May 30, 2008 | 32.41 | 32.41 | 32.16 | 32.27 | 107,707 | +0.00(+0.01%) |
May 29, 2008 | 32.16 | 32.46 | 32.14 | 32.27 | 37,234 | +0.15(+0.46%) |
May 28, 2008 | 32.20 | 32.20 | 31.95 | 32.12 | 30,332 | +0.04(+0.11%) |
May 27, 2008 | 32.14 | 32.14 | 31.94 | 32.08 | 51,340 | +0.15(+0.47%) |
May 26, 2008 | 32.43 | 32.45 | 31.90 | 31.93 | 0 | +0.00(+0.00%) |
May 23, 2008 | 32.43 | 32.45 | 31.90 | 31.93 | 161,821 | -0.54(-1.68%) |
May 22, 2008 | 32.41 | 32.65 | 32.28 | 32.48 | 359,499 | +0.07(+0.22%) |
May 21, 2008 | 32.44 | 32.80 | 32.35 | 32.41 | 203,004 | -0.01(-0.02%) |
May 20, 2008 | 32.16 | 32.59 | 32.16 | 32.41 | 326,030 | +0.12(+0.37%) |
May 19, 2008 | 32.05 | 32.41 | 32.01 | 32.30 | 256,232 | +0.32(+0.99%) |
May 16, 2008 | 31.74 | 32.03 | 31.74 | 31.98 | 41,416 | +0.20(+0.62%) |
May 15, 2008 | 31.67 | 31.78 | 31.59 | 31.78 | 84,661 | +0.00(+0.00%) |
May 14, 2008 | 31.74 | 31.88 | 31.64 | 31.78 | 193,867 | +0.16(+0.50%) |
May 13, 2008 | 31.79 | 31.79 | 31.41 | 31.62 | 41,744 | +0.00(+0.01%) |
May 12, 2008 | 31.37 | 31.63 | 31.34 | 31.62 | 97,590 | +0.25(+0.81%) |
May 09, 2008 | 31.18 | 31.50 | 31.02 | 31.37 | 42,586 | +0.09(+0.28%) |
May 08, 2008 | 31.20 | 31.40 | 31.07 | 31.28 | 99,175 | +0.09(+0.28%) |
May 07, 2008 | 31.36 | 31.61 | 31.13 | 31.19 | 78,152 | -0.40(-1.27%) |
May 06, 2008 | 31.09 | 31.66 | 31.09 | 31.59 | 176,597 | +0.00(+0.00%) |
May 05, 2008 | 31.73 | 31.73 | 31.45 | 31.59 | 275,118 | -0.26(-0.81%) |
May 02, 2008 | 31.85 | 32.05 | 31.70 | 31.85 | 788,125 | +0.35(+1.12%) |