Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 28.50 | 29.37 | 28.50 | 29.05 | 26,286 | +0.50(+1.76%) |
Jul 30, 2008 | 29.70 | 29.70 | 28.29 | 28.55 | 30,903 | -0.82(-2.79%) |
Jul 29, 2008 | 29.37 | 30.59 | 29.37 | 29.37 | 25,926 | -0.82(-2.72%) |
Jul 28, 2008 | 30.66 | 30.81 | 29.71 | 30.19 | 40,549 | -0.09(-0.29%) |
Jul 25, 2008 | 30.67 | 30.95 | 30.10 | 30.27 | 26,536 | +0.35(+1.15%) |
Jul 24, 2008 | 30.08 | 30.65 | 29.23 | 29.93 | 26,057 | +0.29(+0.96%) |
Jul 23, 2008 | 30.14 | 30.14 | 29.13 | 29.64 | 44,440 | -0.48(-1.61%) |
Jul 22, 2008 | 28.73 | 30.23 | 28.63 | 30.13 | 25,255 | +1.19(+4.12%) |
Jul 21, 2008 | 29.79 | 29.79 | 28.82 | 28.94 | 19,645 | -0.34(-1.15%) |
Jul 18, 2008 | 29.79 | 29.80 | 28.79 | 29.27 | 33,362 | -0.23(-0.79%) |
Jul 17, 2008 | 29.19 | 30.23 | 28.83 | 29.51 | 49,481 | +0.57(+1.97%) |
Jul 16, 2008 | 29.19 | 29.32 | 27.65 | 28.94 | 24,467 | +0.03(+0.09%) |
Jul 15, 2008 | 28.50 | 29.17 | 27.13 | 28.91 | 35,448 | +0.30(+1.06%) |
Jul 14, 2008 | 29.00 | 29.76 | 27.66 | 28.61 | 36,815 | -0.62(-2.13%) |
Jul 11, 2008 | 29.96 | 29.96 | 28.62 | 29.23 | 26,524 | -0.60(-2.00%) |
Jul 10, 2008 | 29.36 | 30.15 | 28.74 | 29.82 | 35,451 | +0.88(+3.04%) |
Jul 09, 2008 | 30.97 | 31.40 | 28.88 | 28.94 | 30,468 | -1.56(-5.12%) |
Jul 08, 2008 | 29.75 | 31.57 | 29.26 | 30.51 | 45,915 | +1.10(+3.73%) |
Jul 07, 2008 | 30.17 | 30.17 | 28.94 | 29.41 | 52,583 | +0.35(+1.19%) |
Jul 04, 2008 | 29.53 | 30.23 | 28.95 | 29.06 | 22,849 | +0.00(+0.00%) |
Jul 03, 2008 | 29.53 | 30.23 | 28.95 | 29.06 | 22,849 | -0.52(-1.75%) |
Jul 02, 2008 | 31.39 | 31.87 | 29.37 | 29.58 | 68,365 | -1.70(-5.44%) |
Jul 01, 2008 | 31.32 | 32.21 | 30.96 | 31.28 | 33,075 | -0.66(-2.06%) |
Jun 30, 2008 | 33.28 | 34.52 | 31.83 | 31.94 | 67,021 | -1.65(-4.91%) |
Jun 27, 2008 | 34.08 | 34.66 | 33.08 | 33.59 | 296,838 | -0.50(-1.47%) |
Jun 26, 2008 | 33.69 | 34.63 | 33.26 | 34.09 | 55,707 | -0.07(-0.20%) |
Jun 25, 2008 | 34.77 | 34.92 | 33.45 | 34.16 | 38,040 | -0.67(-1.91%) |
Jun 24, 2008 | 36.51 | 36.69 | 34.83 | 34.83 | 31,746 | -1.88(-5.13%) |
Jun 23, 2008 | 36.85 | 37.14 | 36.28 | 36.71 | 23,884 | +0.22(+0.62%) |
Jun 20, 2008 | 37.10 | 37.96 | 36.13 | 36.48 | 50,965 | -1.07(-2.85%) |
Jun 19, 2008 | 37.48 | 37.67 | 36.30 | 37.56 | 22,026 | +0.20(+0.53%) |
Jun 18, 2008 | 38.12 | 38.64 | 36.99 | 37.36 | 32,682 | -1.17(-3.03%) |
Jun 17, 2008 | 38.58 | 39.01 | 38.44 | 38.52 | 28,734 | -0.37(-0.95%) |
Jun 16, 2008 | 39.91 | 39.92 | 38.26 | 38.89 | 43,690 | -0.05(-0.13%) |
Jun 13, 2008 | 39.67 | 39.67 | 38.27 | 38.95 | 23,509 | -0.16(-0.40%) |
Jun 12, 2008 | 40.10 | 40.30 | 38.87 | 39.10 | 26,980 | +0.23(+0.60%) |
Jun 11, 2008 | 40.60 | 40.78 | 38.16 | 38.87 | 42,440 | -1.61(-3.97%) |
Jun 10, 2008 | 40.31 | 41.01 | 39.78 | 40.48 | 38,767 | +0.64(+1.60%) |
Jun 09, 2008 | 39.82 | 41.01 | 39.82 | 39.84 | 28,828 | +0.05(+0.13%) |
Jun 06, 2008 | 41.76 | 41.76 | 39.73 | 39.78 | 32,743 | -1.98(-4.74%) |
Jun 05, 2008 | 41.46 | 41.76 | 40.86 | 41.76 | 25,125 | +0.54(+1.30%) |
Jun 04, 2008 | 41.55 | 41.85 | 41.05 | 41.23 | 36,597 | -0.39(-0.93%) |
Jun 03, 2008 | 42.81 | 42.95 | 41.16 | 41.62 | 163,797 | -1.43(-3.31%) |
Jun 02, 2008 | 44.45 | 44.45 | 42.84 | 43.04 | 75,081 | -1.63(-3.65%) |
May 30, 2008 | 45.69 | 46.37 | 44.14 | 44.67 | 30,169 | -1.36(-2.96%) |
May 29, 2008 | 45.86 | 46.46 | 45.69 | 46.04 | 18,674 | -0.05(-0.11%) |
May 28, 2008 | 47.07 | 47.07 | 45.77 | 46.09 | 32,494 | -0.32(-0.69%) |
May 27, 2008 | 46.62 | 46.62 | 45.85 | 46.41 | 23,595 | +0.06(+0.13%) |
May 26, 2008 | 46.12 | 46.78 | 45.86 | 46.35 | 25,997 | +0.00(+0.00%) |
May 23, 2008 | 46.12 | 46.78 | 45.86 | 46.35 | 25,997 | +0.09(+0.21%) |
May 22, 2008 | 46.88 | 47.66 | 46.11 | 46.25 | 31,115 | -0.80(-1.71%) |
May 21, 2008 | 48.21 | 48.47 | 46.43 | 47.06 | 31,561 | -0.59(-1.23%) |
May 20, 2008 | 47.94 | 48.63 | 47.51 | 47.64 | 15,021 | -0.60(-1.25%) |
May 19, 2008 | 47.96 | 48.53 | 47.42 | 48.25 | 28,014 | +0.02(+0.04%) |
May 16, 2008 | 49.24 | 49.24 | 47.85 | 48.23 | 23,747 | -0.71(-1.45%) |
May 15, 2008 | 48.62 | 49.41 | 48.46 | 48.94 | 18,665 | +0.32(+0.66%) |
May 14, 2008 | 48.95 | 49.53 | 48.62 | 48.62 | 26,100 | -0.52(-1.05%) |
May 13, 2008 | 49.78 | 49.78 | 48.82 | 49.14 | 26,577 | -0.51(-1.03%) |
May 12, 2008 | 49.23 | 49.80 | 49.15 | 49.65 | 23,041 | +0.41(+0.84%) |
May 09, 2008 | 48.78 | 49.23 | 48.78 | 49.23 | 13,986 | +0.23(+0.48%) |
May 08, 2008 | 49.02 | 50.11 | 48.78 | 49.00 | 18,892 | -0.02(-0.04%) |
May 07, 2008 | 49.78 | 49.81 | 49.02 | 49.02 | 11,805 | -0.73(-1.46%) |
May 06, 2008 | 50.09 | 50.37 | 49.32 | 49.74 | 19,358 | +0.47(+0.95%) |
May 05, 2008 | 49.52 | 50.02 | 49.26 | 49.28 | 20,078 | -0.24(-0.49%) |
May 02, 2008 | 51.29 | 51.29 | 49.50 | 49.52 | 17,419 | -0.75(-1.49%) |