Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 32.01 | 32.71 | 31.92 | 32.22 | 954,575 | +0.02(+0.06%) |
Jul 30, 2008 | 32.74 | 33.10 | 31.85 | 32.20 | 843,201 | -0.54(-1.65%) |
Jul 29, 2008 | 32.00 | 32.90 | 31.92 | 32.74 | 916,430 | +0.74(+2.31%) |
Jul 28, 2008 | 32.40 | 32.52 | 31.53 | 32.00 | 1,097,216 | -0.19(-0.59%) |
Jul 25, 2008 | 32.22 | 32.64 | 31.50 | 32.19 | 1,190,465 | +0.19(+0.59%) |
Jul 24, 2008 | 32.87 | 33.11 | 32.00 | 32.00 | 1,572,093 | -1.11(-3.35%) |
Jul 23, 2008 | 32.64 | 34.87 | 32.31 | 33.11 | 4,560,045 | +2.79(+9.20%) |
Jul 22, 2008 | 29.98 | 30.42 | 29.38 | 30.32 | 1,341,423 | -0.08(-0.26%) |
Jul 21, 2008 | 30.65 | 30.86 | 29.98 | 30.40 | 526,621 | -0.09(-0.30%) |
Jul 18, 2008 | 30.60 | 30.95 | 30.02 | 30.49 | 949,801 | +0.30(+0.99%) |
Jul 17, 2008 | 29.35 | 30.21 | 29.26 | 30.19 | 879,156 | +1.02(+3.50%) |
Jul 16, 2008 | 28.11 | 29.19 | 27.62 | 29.17 | 765,840 | +1.20(+4.29%) |
Jul 15, 2008 | 27.50 | 28.41 | 27.16 | 27.97 | 1,087,150 | +0.17(+0.61%) |
Jul 14, 2008 | 28.65 | 28.70 | 27.69 | 27.80 | 785,151 | -0.58(-2.04%) |
Jul 11, 2008 | 28.45 | 28.70 | 27.83 | 28.38 | 1,233,383 | -0.23(-0.80%) |
Jul 10, 2008 | 28.95 | 29.19 | 28.16 | 28.61 | 1,117,433 | -0.55(-1.89%) |
Jul 09, 2008 | 29.92 | 30.13 | 28.99 | 29.16 | 1,173,549 | -0.76(-2.54%) |
Jul 08, 2008 | 29.40 | 30.08 | 28.84 | 29.92 | 1,728,927 | +0.44(+1.49%) |
Jul 07, 2008 | 29.16 | 29.81 | 28.87 | 29.48 | 1,182,259 | +0.13(+0.44%) |
Jul 04, 2008 | 29.79 | 29.81 | 28.88 | 29.35 | 480,465 | +0.00(+0.00%) |
Jul 03, 2008 | 29.79 | 29.81 | 28.88 | 29.35 | 480,465 | -0.31(-1.05%) |
Jul 02, 2008 | 30.50 | 30.91 | 29.65 | 29.66 | 934,071 | -0.78(-2.56%) |
Jul 01, 2008 | 30.35 | 30.50 | 29.55 | 30.44 | 1,228,193 | -0.28(-0.91%) |
Jun 30, 2008 | 30.34 | 31.38 | 30.33 | 30.72 | 1,303,154 | +0.41(+1.35%) |
Jun 27, 2008 | 30.88 | 31.05 | 29.85 | 30.31 | 1,415,913 | -0.67(-2.16%) |
Jun 26, 2008 | 31.00 | 31.18 | 30.46 | 30.98 | 891,515 | -0.34(-1.09%) |
Jun 25, 2008 | 31.37 | 31.69 | 31.22 | 31.32 | 876,967 | +0.03(+0.10%) |
Jun 24, 2008 | 31.67 | 31.86 | 31.12 | 31.29 | 1,012,618 | -0.60(-1.88%) |
Jun 23, 2008 | 31.86 | 32.24 | 31.29 | 31.89 | 995,152 | +0.12(+0.38%) |
Jun 20, 2008 | 31.81 | 31.90 | 31.23 | 31.77 | 1,220,153 | -0.31(-0.97%) |
Jun 19, 2008 | 32.27 | 32.34 | 31.64 | 32.08 | 1,046,944 | -0.23(-0.71%) |
Jun 18, 2008 | 32.17 | 32.43 | 31.70 | 32.31 | 839,204 | -0.06(-0.19%) |
Jun 17, 2008 | 32.59 | 32.71 | 32.05 | 32.37 | 943,450 | -0.05(-0.15%) |
Jun 16, 2008 | 31.77 | 32.57 | 31.77 | 32.42 | 695,903 | +0.28(+0.87%) |
Jun 13, 2008 | 31.54 | 32.60 | 31.54 | 32.14 | 1,166,121 | +0.88(+2.82%) |
Jun 12, 2008 | 31.34 | 32.18 | 31.17 | 31.26 | 1,661,952 | +0.21(+0.68%) |
Jun 11, 2008 | 32.15 | 32.23 | 31.05 | 31.05 | 1,262,381 | -1.30(-4.02%) |
Jun 10, 2008 | 32.62 | 32.69 | 32.03 | 32.35 | 1,111,187 | -0.32(-0.98%) |
Jun 09, 2008 | 33.03 | 33.15 | 32.04 | 32.67 | 1,310,822 | +0.14(+0.43%) |
Jun 06, 2008 | 33.10 | 33.39 | 32.51 | 32.53 | 1,381,405 | -0.83(-2.49%) |
Jun 05, 2008 | 31.80 | 33.36 | 31.56 | 33.36 | 2,070,514 | +1.57(+4.94%) |
Jun 04, 2008 | 30.86 | 31.80 | 30.73 | 31.79 | 1,606,790 | +0.70(+2.25%) |
Jun 03, 2008 | 30.09 | 31.65 | 29.97 | 31.09 | 1,166,900 | +1.03(+3.43%) |
Jun 02, 2008 | 30.76 | 30.91 | 29.71 | 30.06 | 1,476,441 | -0.60(-1.96%) |
May 30, 2008 | 30.32 | 31.00 | 30.07 | 30.66 | 1,130,474 | +0.23(+0.76%) |
May 29, 2008 | 30.14 | 30.46 | 29.92 | 30.43 | 1,101,768 | +0.18(+0.60%) |
May 28, 2008 | 30.60 | 30.73 | 29.99 | 30.25 | 614,061 | -0.28(-0.92%) |
May 27, 2008 | 30.29 | 30.66 | 29.94 | 30.53 | 882,264 | +0.42(+1.39%) |
May 26, 2008 | 29.90 | 30.37 | 29.64 | 30.11 | 0 | +0.00(+0.00%) |
May 23, 2008 | 29.90 | 30.37 | 29.64 | 30.11 | 1,173,091 | +0.09(+0.30%) |
May 22, 2008 | 29.87 | 30.23 | 29.81 | 30.02 | 776,808 | +0.10(+0.33%) |
May 21, 2008 | 30.12 | 30.39 | 29.82 | 29.92 | 1,690,902 | -0.20(-0.66%) |
May 20, 2008 | 30.28 | 30.65 | 29.65 | 30.12 | 1,469,093 | +0.11(+0.37%) |
May 19, 2008 | 29.45 | 30.28 | 29.30 | 30.01 | 1,756,374 | +0.69(+2.35%) |
May 16, 2008 | 29.52 | 29.57 | 29.18 | 29.32 | 874,033 | -0.02(-0.07%) |
May 15, 2008 | 28.79 | 29.37 | 28.56 | 29.34 | 886,402 | +0.60(+2.09%) |
May 14, 2008 | 28.51 | 29.18 | 28.51 | 28.74 | 913,539 | +0.25(+0.88%) |
May 13, 2008 | 28.05 | 28.65 | 27.84 | 28.49 | 1,394,433 | +0.50(+1.79%) |
May 12, 2008 | 27.45 | 28.11 | 27.45 | 27.99 | 998,249 | +0.53(+1.93%) |
May 09, 2008 | 27.09 | 27.61 | 26.92 | 27.46 | 482,061 | +0.01(+0.04%) |
May 08, 2008 | 27.75 | 27.92 | 27.27 | 27.45 | 1,589,667 | -0.25(-0.90%) |
May 07, 2008 | 28.27 | 28.49 | 27.62 | 27.70 | 869,108 | -0.49(-1.74%) |
May 06, 2008 | 27.22 | 28.35 | 27.22 | 28.19 | 975,684 | +0.72(+2.62%) |
May 05, 2008 | 27.99 | 28.06 | 27.34 | 27.47 | 1,141,129 | -0.72(-2.55%) |
May 02, 2008 | 28.71 | 28.71 | 27.65 | 28.19 | 857,506 | -0.21(-0.74%) |