Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 29.49 | 29.66 | 27.47 | 29.07 | 1,836,205 | -0.51(-1.73%) |
Jul 30, 2008 | 28.81 | 29.94 | 28.78 | 29.59 | 1,109,422 | +0.69(+2.40%) |
Jul 29, 2008 | 28.89 | 29.00 | 28.42 | 28.89 | 672,582 | +0.46(+1.63%) |
Jul 28, 2008 | 28.73 | 28.97 | 27.83 | 28.43 | 803,162 | -0.28(-0.98%) |
Jul 25, 2008 | 28.64 | 28.94 | 28.43 | 28.71 | 879,460 | +0.21(+0.74%) |
Jul 24, 2008 | 29.11 | 29.13 | 28.50 | 28.50 | 1,115,620 | -0.55(-1.89%) |
Jul 23, 2008 | 29.60 | 29.67 | 29.02 | 29.05 | 1,169,634 | -0.67(-2.26%) |
Jul 22, 2008 | 29.18 | 29.80 | 29.00 | 29.73 | 1,711,104 | -0.32(-1.06%) |
Jul 21, 2008 | 30.03 | 30.11 | 29.65 | 30.04 | 670,311 | +0.18(+0.61%) |
Jul 18, 2008 | 29.99 | 30.28 | 29.64 | 29.86 | 822,757 | -0.07(-0.22%) |
Jul 17, 2008 | 29.71 | 30.03 | 29.36 | 29.93 | 1,070,061 | +0.40(+1.37%) |
Jul 16, 2008 | 29.02 | 29.55 | 28.65 | 29.52 | 1,087,699 | +0.59(+2.05%) |
Jul 15, 2008 | 28.77 | 29.31 | 28.15 | 28.93 | 1,060,357 | +0.14(+0.50%) |
Jul 14, 2008 | 28.79 | 29.10 | 28.55 | 28.79 | 900,990 | +0.07(+0.23%) |
Jul 11, 2008 | 28.39 | 28.96 | 28.11 | 28.72 | 801,047 | +0.11(+0.38%) |
Jul 10, 2008 | 28.29 | 28.85 | 28.26 | 28.61 | 936,548 | +0.25(+0.87%) |
Jul 09, 2008 | 28.83 | 29.08 | 28.37 | 28.37 | 1,056,488 | -0.39(-1.36%) |
Jul 08, 2008 | 28.43 | 28.83 | 28.27 | 28.76 | 1,223,993 | +0.33(+1.14%) |
Jul 07, 2008 | 28.57 | 28.75 | 28.16 | 28.43 | 1,458,457 | -0.22(-0.76%) |
Jul 04, 2008 | 27.67 | 28.66 | 27.59 | 28.65 | 808,054 | +0.00(+0.00%) |
Jul 03, 2008 | 27.67 | 28.66 | 27.59 | 28.65 | 808,054 | +0.98(+3.55%) |
Jul 02, 2008 | 28.27 | 28.51 | 27.67 | 27.67 | 1,009,311 | -0.73(-2.57%) |
Jul 01, 2008 | 27.95 | 28.47 | 27.80 | 28.40 | 1,183,243 | +0.16(+0.56%) |
Jun 30, 2008 | 28.72 | 28.83 | 28.16 | 28.24 | 1,394,369 | -0.47(-1.64%) |
Jun 27, 2008 | 29.06 | 29.22 | 28.54 | 28.71 | 1,162,889 | -0.30(-1.05%) |
Jun 26, 2008 | 29.31 | 29.35 | 28.88 | 29.01 | 1,121,950 | -0.46(-1.55%) |
Jun 25, 2008 | 28.79 | 29.69 | 28.77 | 29.47 | 1,773,245 | +0.70(+2.44%) |
Jun 24, 2008 | 29.23 | 29.38 | 28.55 | 28.76 | 1,396,039 | -0.69(-2.36%) |
Jun 23, 2008 | 29.10 | 29.57 | 28.97 | 29.46 | 647,037 | +0.39(+1.34%) |
Jun 20, 2008 | 29.20 | 29.35 | 28.94 | 29.07 | 790,805 | -0.22(-0.77%) |
Jun 19, 2008 | 29.41 | 29.62 | 29.05 | 29.29 | 875,957 | +0.11(+0.37%) |
Jun 18, 2008 | 29.34 | 29.58 | 29.05 | 29.18 | 507,329 | -0.33(-1.13%) |
Jun 17, 2008 | 30.03 | 30.03 | 29.47 | 29.52 | 589,141 | -0.23(-0.78%) |
Jun 16, 2008 | 29.52 | 29.98 | 28.70 | 29.75 | 516,089 | -0.03(-0.10%) |
Jun 13, 2008 | 29.96 | 30.25 | 29.73 | 29.78 | 814,629 | +0.09(+0.32%) |
Jun 12, 2008 | 29.63 | 29.93 | 29.47 | 29.68 | 440,730 | +0.25(+0.84%) |
Jun 11, 2008 | 29.80 | 30.16 | 29.44 | 29.44 | 602,876 | -0.50(-1.67%) |
Jun 10, 2008 | 29.67 | 30.09 | 29.51 | 29.94 | 695,134 | -0.22(-0.74%) |
Jun 09, 2008 | 30.27 | 30.43 | 30.01 | 30.16 | 749,352 | -0.01(-0.02%) |
Jun 06, 2008 | 30.59 | 30.92 | 30.17 | 30.17 | 875,772 | -0.84(-2.70%) |
Jun 05, 2008 | 30.58 | 31.06 | 30.54 | 31.00 | 863,864 | +0.61(+2.02%) |
Jun 04, 2008 | 30.03 | 30.69 | 30.03 | 30.39 | 629,902 | +0.29(+0.96%) |
Jun 03, 2008 | 30.18 | 30.45 | 29.83 | 30.10 | 759,960 | -0.01(-0.05%) |
Jun 02, 2008 | 30.27 | 30.37 | 29.96 | 30.12 | 837,333 | -0.22(-0.72%) |
May 30, 2008 | 30.02 | 30.44 | 30.00 | 30.33 | 1,216,985 | +0.32(+1.06%) |
May 29, 2008 | 29.87 | 30.20 | 29.58 | 30.01 | 655,559 | +0.14(+0.48%) |
May 28, 2008 | 29.58 | 29.94 | 29.43 | 29.87 | 601,837 | +0.39(+1.32%) |
May 27, 2008 | 29.29 | 29.57 | 29.23 | 29.48 | 685,037 | +0.22(+0.77%) |
May 26, 2008 | 29.64 | 29.64 | 29.09 | 29.26 | 0 | +0.00(+0.00%) |
May 23, 2008 | 29.64 | 29.64 | 29.09 | 29.26 | 630,645 | -0.39(-1.32%) |
May 22, 2008 | 29.69 | 29.91 | 29.53 | 29.65 | 1,120,995 | -0.16(-0.53%) |
May 21, 2008 | 30.46 | 30.56 | 29.70 | 29.80 | 730,755 | -0.65(-2.14%) |
May 20, 2008 | 30.27 | 30.46 | 30.04 | 30.46 | 721,311 | +0.12(+0.41%) |
May 19, 2008 | 30.28 | 30.60 | 30.25 | 30.33 | 1,036,444 | -0.10(-0.33%) |
May 16, 2008 | 30.42 | 30.49 | 30.17 | 30.43 | 1,089,388 | -0.07(-0.24%) |
May 15, 2008 | 30.52 | 30.74 | 30.17 | 30.51 | 1,227,316 | -0.12(-0.38%) |
May 14, 2008 | 30.55 | 31.06 | 30.55 | 30.62 | 1,038,343 | +0.29(+0.95%) |
May 13, 2008 | 30.82 | 30.82 | 30.09 | 30.33 | 935,989 | -0.39(-1.27%) |
May 12, 2008 | 30.66 | 30.88 | 30.31 | 30.72 | 1,267,646 | +0.17(+0.57%) |
May 09, 2008 | 30.39 | 30.65 | 30.06 | 30.55 | 772,368 | -0.20(-0.63%) |
May 08, 2008 | 30.43 | 30.83 | 30.43 | 30.74 | 1,011,338 | +0.20(+0.66%) |
May 07, 2008 | 30.61 | 31.02 | 30.46 | 30.54 | 1,277,711 | +0.04(+0.14%) |
May 06, 2008 | 30.36 | 30.57 | 30.12 | 30.50 | 1,028,188 | -0.09(-0.31%) |
May 05, 2008 | 30.68 | 30.85 | 30.29 | 30.59 | 1,137,815 | -0.29(-0.94%) |
May 02, 2008 | 30.75 | 30.98 | 30.31 | 30.88 | 1,428,879 | +0.42(+1.38%) |