Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 31.15 | 30.92 | 30.55 | 30.55 | 16,158 | -0.60(-1.93%) |
Jul 30, 2008 | 30.55 | 31.16 | 30.90 | 31.15 | 19,192 | +0.60(+1.96%) |
Jul 29, 2008 | 30.55 | 30.75 | 30.10 | 30.55 | 47,587 | +0.56(+1.87%) |
Jul 28, 2008 | 29.99 | 30.70 | 29.99 | 29.99 | 15,750 | -0.39(-1.28%) |
Jul 25, 2008 | 30.38 | 30.72 | 30.36 | 30.38 | 16,907 | -0.07(-0.23%) |
Jul 24, 2008 | 30.45 | 31.00 | 30.42 | 30.45 | 14,406 | -0.20(-0.65%) |
Jul 23, 2008 | 30.65 | 30.90 | 30.57 | 30.65 | 15,369 | +0.15(+0.49%) |
Jul 22, 2008 | 30.50 | 30.85 | 30.21 | 30.50 | 13,460 | -0.30(-0.97%) |
Jul 21, 2008 | 29.90 | 30.80 | 30.55 | 30.80 | 9,061 | +0.90(+3.01%) |
Jul 18, 2008 | 29.90 | 30.20 | 29.90 | 29.90 | 10,049 | +0.20(+0.67%) |
Jul 17, 2008 | 29.17 | 30.25 | 29.60 | 29.70 | 25,540 | +0.53(+1.82%) |
Jul 16, 2008 | 29.17 | 29.17 | 28.20 | 29.17 | 30,432 | +1.38(+4.97%) |
Jul 15, 2008 | 27.79 | 28.00 | 27.42 | 27.79 | 24,431 | -0.81(-2.83%) |
Jul 14, 2008 | 28.60 | 29.10 | 28.56 | 28.60 | 38,855 | -0.41(-1.41%) |
Jul 11, 2008 | 29.01 | 29.17 | 28.60 | 29.01 | 20,866 | -0.68(-2.29%) |
Jul 10, 2008 | 29.69 | 29.70 | 29.35 | 29.69 | 11,352 | +0.44(+1.50%) |
Jul 09, 2008 | 29.25 | 29.78 | 29.25 | 29.25 | 23,954 | -0.13(-0.44%) |
Jul 08, 2008 | 29.38 | 29.45 | 28.95 | 29.38 | 29,788 | -0.87(-2.88%) |
Jul 07, 2008 | 30.25 | 30.75 | 30.00 | 30.25 | 19,805 | -0.35(-1.14%) |
Jul 04, 2008 | 30.60 | 31.10 | 30.38 | 30.60 | 156,755 | +0.00(+0.00%) |
Jul 03, 2008 | 30.60 | 31.10 | 30.38 | 30.60 | 156,755 | +0.05(+0.16%) |
Jul 02, 2008 | 30.55 | 31.00 | 30.55 | 30.55 | 14,919 | -0.07(-0.23%) |
Jul 01, 2008 | 30.62 | 30.85 | 30.25 | 30.62 | 29,442 | -0.83(-2.64%) |
Jun 30, 2008 | 31.45 | 31.75 | 31.00 | 31.45 | 72,264 | -0.40(-1.26%) |
Jun 27, 2008 | 31.85 | 31.95 | 31.50 | 31.85 | 34,570 | -0.05(-0.16%) |
Jun 26, 2008 | 31.90 | 32.55 | 31.80 | 31.90 | 47,388 | -1.75(-5.20%) |
Jun 25, 2008 | 33.65 | 33.71 | 33.15 | 33.65 | 52,842 | +1.05(+3.22%) |
Jun 24, 2008 | 32.60 | 32.96 | 32.48 | 32.60 | 31,399 | -0.31(-0.94%) |
Jun 23, 2008 | 32.65 | 33.15 | 32.70 | 32.91 | 21,802 | +0.26(+0.80%) |
Jun 20, 2008 | 32.65 | 33.30 | 32.35 | 32.65 | 130,647 | -1.05(-3.12%) |
Jun 19, 2008 | 33.70 | 33.80 | 33.45 | 33.70 | 21,927 | -0.80(-2.32%) |
Jun 18, 2008 | 34.50 | 34.50 | 34.20 | 34.50 | 32,328 | -0.35(-1.00%) |
Jun 17, 2008 | 34.85 | 34.90 | 34.60 | 34.85 | 20,004 | +0.40(+1.16%) |
Jun 16, 2008 | 34.45 | 34.85 | 34.30 | 34.45 | 35,735 | +0.15(+0.44%) |
Jun 13, 2008 | 34.30 | 34.35 | 33.90 | 34.30 | 29,904 | +0.15(+0.44%) |
Jun 12, 2008 | 34.15 | 34.30 | 33.85 | 34.15 | 29,213 | +0.00(+0.00%) |
Jun 11, 2008 | 34.15 | 34.35 | 33.80 | 34.15 | 79,076 | -0.20(-0.58%) |
Jun 10, 2008 | 34.35 | 34.60 | 34.15 | 34.35 | 36,015 | -0.25(-0.72%) |
Jun 09, 2008 | 34.60 | 35.40 | 34.55 | 34.60 | 91,091 | -1.00(-2.81%) |
Jun 06, 2008 | 35.60 | 38.85 | 35.40 | 35.60 | 18,285 | +0.14(+0.39%) |
Jun 05, 2008 | 35.46 | 35.46 | 34.90 | 35.46 | 30,929 | +1.21(+3.53%) |
Jun 04, 2008 | 34.25 | 34.85 | 34.25 | 34.25 | 14,239 | -0.15(-0.44%) |
Jun 03, 2008 | 34.40 | 34.90 | 34.35 | 34.40 | 36,464 | -0.70(-1.99%) |
Jun 02, 2008 | 35.10 | 35.21 | 34.85 | 35.10 | 12,442 | -0.35(-0.99%) |
May 30, 2008 | 35.90 | 35.50 | 35.04 | 35.45 | 11,393 | -0.45(-1.25%) |
May 29, 2008 | 35.90 | 35.90 | 35.57 | 35.90 | 16,467 | -0.40(-1.10%) |
May 28, 2008 | 36.30 | 36.45 | 36.10 | 36.30 | 25,476 | +0.80(+2.25%) |
May 27, 2008 | 35.70 | 35.60 | 35.20 | 35.50 | 37,088 | -0.20(-0.56%) |
May 26, 2008 | 35.70 | 36.35 | 35.65 | 35.70 | 19,742 | +0.00(+0.00%) |
May 23, 2008 | 35.70 | 36.35 | 35.65 | 35.70 | 19,742 | +0.30(+0.85%) |
May 22, 2008 | 35.40 | 35.79 | 35.35 | 35.40 | 19,184 | +0.55(+1.58%) |
May 21, 2008 | 34.85 | 35.40 | 34.85 | 34.85 | 16,400 | -0.44(-1.25%) |
May 20, 2008 | 35.29 | 35.75 | 35.20 | 35.29 | 46,782 | -1.01(-2.78%) |
May 19, 2008 | 36.85 | 36.50 | 35.85 | 36.30 | 17,509 | -0.55(-1.49%) |
May 16, 2008 | 36.85 | 36.85 | 36.00 | 36.85 | 16,884 | +1.50(+4.24%) |
May 15, 2008 | 35.35 | 35.50 | 35.00 | 35.35 | 22,144 | +0.60(+1.73%) |
May 14, 2008 | 34.75 | 35.00 | 34.50 | 34.75 | 408,078 | +0.10(+0.29%) |
May 13, 2008 | 34.65 | 34.65 | 34.20 | 34.65 | 21,079 | -0.05(-0.14%) |
May 12, 2008 | 34.70 | 35.00 | 34.25 | 34.70 | 18,545 | +0.41(+1.20%) |
May 09, 2008 | 34.15 | 34.60 | 34.15 | 34.29 | 29,342 | +0.14(+0.41%) |
May 08, 2008 | 34.15 | 34.15 | 32.20 | 34.15 | 30,912 | +1.75(+5.40%) |
May 07, 2008 | 32.40 | 33.00 | 32.40 | 32.40 | 9,549 | -0.60(-1.82%) |
May 06, 2008 | 33.00 | 33.55 | 32.70 | 33.00 | 304,245 | +1.70(+5.43%) |
May 05, 2008 | 31.30 | 32.90 | 30.95 | 31.30 | 33,804 | +0.30(+0.97%) |
May 02, 2008 | 31.70 | 31.50 | 31.00 | 31.00 | 17,005 | -0.70(-2.21%) |