Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 31.95 | 32.33 | 31.63 | 31.80 | 695,396 | -0.43(-1.34%) |
Jul 30, 2008 | 32.17 | 32.27 | 31.73 | 32.23 | 218,675 | +0.35(+1.11%) |
Jul 29, 2008 | 31.88 | 31.98 | 31.54 | 31.88 | 156,592 | +0.40(+1.26%) |
Jul 28, 2008 | 31.66 | 31.79 | 31.14 | 31.48 | 147,299 | -0.34(-1.08%) |
Jul 25, 2008 | 31.30 | 31.96 | 31.30 | 31.82 | 271,458 | +0.42(+1.35%) |
Jul 24, 2008 | 32.11 | 32.11 | 31.22 | 31.40 | 255,926 | -0.53(-1.66%) |
Jul 23, 2008 | 32.02 | 32.15 | 31.58 | 31.93 | 171,368 | -0.07(-0.22%) |
Jul 22, 2008 | 31.09 | 32.00 | 31.01 | 32.00 | 245,008 | +0.51(+1.63%) |
Jul 21, 2008 | 31.49 | 31.78 | 31.09 | 31.49 | 236,884 | +0.19(+0.62%) |
Jul 18, 2008 | 31.83 | 31.87 | 31.01 | 31.29 | 212,045 | -0.50(-1.58%) |
Jul 17, 2008 | 31.50 | 31.82 | 31.16 | 31.80 | 247,710 | +0.30(+0.95%) |
Jul 16, 2008 | 31.04 | 31.54 | 30.46 | 31.50 | 290,505 | +0.66(+2.15%) |
Jul 15, 2008 | 30.64 | 31.20 | 29.63 | 30.83 | 380,880 | -0.14(-0.46%) |
Jul 14, 2008 | 31.65 | 31.66 | 30.74 | 30.98 | 286,353 | -0.71(-2.23%) |
Jul 11, 2008 | 30.76 | 31.79 | 30.69 | 31.68 | 308,610 | +0.78(+2.51%) |
Jul 10, 2008 | 31.67 | 31.74 | 30.52 | 30.91 | 391,164 | -0.54(-1.71%) |
Jul 09, 2008 | 31.56 | 31.66 | 30.69 | 31.44 | 401,933 | -0.17(-0.53%) |
Jul 08, 2008 | 31.12 | 31.81 | 30.73 | 31.61 | 355,289 | +0.52(+1.68%) |
Jul 07, 2008 | 31.28 | 31.59 | 30.74 | 31.09 | 235,269 | +0.07(+0.23%) |
Jul 04, 2008 | 31.29 | 31.61 | 30.67 | 31.02 | 158,829 | +0.00(+0.00%) |
Jul 03, 2008 | 31.29 | 31.61 | 30.67 | 31.02 | 158,829 | -0.08(-0.26%) |
Jul 02, 2008 | 31.75 | 32.08 | 30.85 | 31.10 | 430,357 | -0.73(-2.30%) |
Jul 01, 2008 | 32.57 | 32.68 | 31.31 | 31.83 | 603,061 | -1.14(-3.45%) |
Jun 30, 2008 | 33.36 | 33.88 | 32.91 | 32.97 | 291,679 | -0.44(-1.32%) |
Jun 27, 2008 | 33.55 | 33.99 | 32.64 | 33.41 | 731,352 | -0.11(-0.34%) |
Jun 26, 2008 | 34.20 | 34.25 | 33.11 | 33.53 | 484,564 | -0.87(-2.54%) |
Jun 25, 2008 | 33.98 | 34.67 | 33.73 | 34.40 | 259,882 | +0.44(+1.30%) |
Jun 24, 2008 | 34.02 | 34.59 | 33.66 | 33.96 | 332,952 | -0.65(-1.89%) |
Jun 23, 2008 | 35.99 | 35.99 | 34.50 | 34.61 | 293,725 | -1.00(-2.80%) |
Jun 20, 2008 | 35.63 | 35.74 | 35.23 | 35.61 | 497,418 | +0.04(+0.10%) |
Jun 19, 2008 | 35.24 | 35.76 | 35.15 | 35.58 | 417,302 | +0.30(+0.85%) |
Jun 18, 2008 | 35.32 | 35.41 | 35.10 | 35.28 | 382,265 | -0.09(-0.25%) |
Jun 17, 2008 | 35.11 | 35.59 | 34.58 | 35.36 | 487,217 | +0.18(+0.50%) |
Jun 16, 2008 | 34.39 | 35.29 | 33.99 | 35.19 | 205,810 | +0.68(+1.97%) |
Jun 13, 2008 | 33.80 | 34.58 | 33.80 | 34.51 | 133,462 | +0.94(+2.81%) |
Jun 12, 2008 | 33.78 | 34.66 | 33.42 | 33.56 | 188,589 | -0.24(-0.71%) |
Jun 11, 2008 | 35.06 | 35.06 | 33.56 | 33.80 | 252,435 | -0.67(-1.95%) |
Jun 10, 2008 | 34.09 | 34.67 | 33.90 | 34.47 | 260,627 | -0.65(-1.86%) |
Jun 09, 2008 | 34.89 | 35.44 | 34.66 | 35.13 | 199,132 | +0.23(+0.66%) |
Jun 06, 2008 | 35.19 | 35.45 | 34.70 | 34.90 | 217,857 | -0.62(-1.74%) |
Jun 05, 2008 | 35.04 | 35.53 | 34.98 | 35.51 | 242,099 | +0.37(+1.06%) |
Jun 04, 2008 | 34.75 | 35.54 | 34.74 | 35.14 | 621,862 | -0.35(-1.00%) |
Jun 03, 2008 | 35.24 | 35.76 | 35.10 | 35.50 | 479,698 | +0.07(+0.20%) |
Jun 02, 2008 | 35.42 | 36.04 | 35.15 | 35.43 | 276,811 | +0.02(+0.05%) |
May 30, 2008 | 35.06 | 35.43 | 34.91 | 35.41 | 541,100 | +0.52(+1.49%) |
May 29, 2008 | 35.32 | 35.45 | 34.81 | 34.89 | 372,695 | -0.50(-1.42%) |
May 28, 2008 | 35.35 | 35.60 | 35.19 | 35.39 | 466,675 | +0.11(+0.33%) |
May 27, 2008 | 34.47 | 35.40 | 34.35 | 35.28 | 327,124 | +1.02(+2.99%) |
May 26, 2008 | 34.93 | 34.99 | 33.82 | 34.25 | 0 | +0.00(+0.00%) |
May 23, 2008 | 34.93 | 34.99 | 33.82 | 34.25 | 177,407 | -0.75(-2.14%) |
May 22, 2008 | 34.61 | 35.47 | 34.61 | 35.00 | 216,207 | +0.38(+1.10%) |
May 21, 2008 | 35.41 | 35.54 | 34.22 | 34.62 | 342,516 | -0.72(-2.05%) |
May 20, 2008 | 34.68 | 35.65 | 34.57 | 35.35 | 366,971 | +0.78(+2.25%) |
May 19, 2008 | 34.11 | 34.97 | 33.45 | 34.57 | 422,279 | +0.51(+1.50%) |
May 16, 2008 | 33.76 | 34.08 | 33.08 | 34.06 | 186,501 | +0.40(+1.18%) |
May 15, 2008 | 33.20 | 33.72 | 33.13 | 33.66 | 147,123 | +0.33(+0.98%) |
May 14, 2008 | 34.11 | 34.23 | 33.32 | 33.33 | 312,126 | -0.66(-1.95%) |
May 13, 2008 | 33.38 | 34.15 | 33.38 | 34.00 | 169,133 | +0.62(+1.85%) |
May 12, 2008 | 32.57 | 33.51 | 32.43 | 33.38 | 176,429 | +0.93(+2.86%) |
May 09, 2008 | 32.01 | 32.51 | 31.51 | 32.45 | 110,619 | +0.11(+0.36%) |
May 08, 2008 | 32.67 | 32.68 | 31.79 | 32.34 | 301,677 | -0.10(-0.30%) |
May 07, 2008 | 32.88 | 33.55 | 32.33 | 32.43 | 362,062 | -0.53(-1.61%) |
May 06, 2008 | 32.77 | 33.45 | 31.58 | 32.96 | 693,711 | +0.06(+0.19%) |
May 05, 2008 | 33.27 | 33.60 | 32.57 | 32.90 | 603,958 | -0.55(-1.64%) |
May 02, 2008 | 33.93 | 34.04 | 33.17 | 33.45 | 328,678 | -0.39(-1.15%) |