Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 31.88 | 32.26 | 31.57 | 31.73 | 696,802 | -0.43(-1.34%) |
Jul 30, 2008 | 32.10 | 32.20 | 31.66 | 32.16 | 219,117 | +0.35(+1.11%) |
Jul 29, 2008 | 31.81 | 31.92 | 31.48 | 31.81 | 156,909 | +0.40(+1.26%) |
Jul 28, 2008 | 31.59 | 31.72 | 31.07 | 31.42 | 147,597 | -0.34(-1.08%) |
Jul 25, 2008 | 31.24 | 31.90 | 31.24 | 31.76 | 272,007 | +0.42(+1.35%) |
Jul 24, 2008 | 32.04 | 32.04 | 31.16 | 31.34 | 256,444 | -0.53(-1.66%) |
Jul 23, 2008 | 31.95 | 32.09 | 31.51 | 31.87 | 171,714 | -0.07(-0.22%) |
Jul 22, 2008 | 31.03 | 31.94 | 30.95 | 31.94 | 245,503 | +0.51(+1.63%) |
Jul 21, 2008 | 31.42 | 31.72 | 31.03 | 31.42 | 237,363 | +0.19(+0.62%) |
Jul 18, 2008 | 31.77 | 31.80 | 30.95 | 31.23 | 212,474 | -0.50(-1.58%) |
Jul 17, 2008 | 31.43 | 31.76 | 31.10 | 31.73 | 248,211 | +0.30(+0.95%) |
Jul 16, 2008 | 30.98 | 31.48 | 30.39 | 31.43 | 291,093 | +0.66(+2.15%) |
Jul 15, 2008 | 30.58 | 31.13 | 29.57 | 30.77 | 381,650 | -0.14(-0.46%) |
Jul 14, 2008 | 31.58 | 31.60 | 30.68 | 30.91 | 286,932 | -0.71(-2.23%) |
Jul 11, 2008 | 30.70 | 31.72 | 30.63 | 31.62 | 309,235 | +0.78(+2.51%) |
Jul 10, 2008 | 31.61 | 31.68 | 30.46 | 30.84 | 391,955 | -0.54(-1.71%) |
Jul 09, 2008 | 31.50 | 31.59 | 30.63 | 31.38 | 402,746 | -0.17(-0.53%) |
Jul 08, 2008 | 31.05 | 31.74 | 30.67 | 31.55 | 356,008 | +0.52(+1.68%) |
Jul 07, 2008 | 31.21 | 31.52 | 30.68 | 31.03 | 235,745 | +0.07(+0.23%) |
Jul 04, 2008 | 31.22 | 31.55 | 30.61 | 30.96 | 159,150 | +0.00(+0.00%) |
Jul 03, 2008 | 31.22 | 31.55 | 30.61 | 30.96 | 159,150 | -0.08(-0.26%) |
Jul 02, 2008 | 31.69 | 32.02 | 30.79 | 31.04 | 431,228 | -0.73(-2.30%) |
Jul 01, 2008 | 32.51 | 32.61 | 31.25 | 31.77 | 604,280 | -1.14(-3.45%) |
Jun 30, 2008 | 33.29 | 33.81 | 32.84 | 32.91 | 292,268 | -0.44(-1.32%) |
Jun 27, 2008 | 33.49 | 33.92 | 32.58 | 33.35 | 732,831 | -0.11(-0.34%) |
Jun 26, 2008 | 34.13 | 34.18 | 33.05 | 33.46 | 485,544 | -0.87(-2.54%) |
Jun 25, 2008 | 33.91 | 34.60 | 33.66 | 34.33 | 260,407 | +0.44(+1.30%) |
Jun 24, 2008 | 33.95 | 34.52 | 33.59 | 33.89 | 333,625 | -0.65(-1.89%) |
Jun 23, 2008 | 35.92 | 35.92 | 34.43 | 34.54 | 294,319 | -1.00(-2.80%) |
Jun 20, 2008 | 35.56 | 35.67 | 35.16 | 35.54 | 498,424 | +0.04(+0.10%) |
Jun 19, 2008 | 35.17 | 35.69 | 35.08 | 35.50 | 418,146 | +0.30(+0.85%) |
Jun 18, 2008 | 35.25 | 35.34 | 35.03 | 35.21 | 383,038 | -0.09(-0.25%) |
Jun 17, 2008 | 35.04 | 35.51 | 34.51 | 35.29 | 488,203 | +0.18(+0.50%) |
Jun 16, 2008 | 34.32 | 35.22 | 33.92 | 35.12 | 206,226 | +0.68(+1.97%) |
Jun 13, 2008 | 33.73 | 34.51 | 33.73 | 34.44 | 133,732 | +0.94(+2.82%) |
Jun 12, 2008 | 33.71 | 34.59 | 33.35 | 33.50 | 188,971 | -0.24(-0.71%) |
Jun 11, 2008 | 34.99 | 34.99 | 33.50 | 33.73 | 252,945 | -0.67(-1.95%) |
Jun 10, 2008 | 34.02 | 34.60 | 33.83 | 34.40 | 261,154 | -0.65(-1.86%) |
Jun 09, 2008 | 34.82 | 35.37 | 34.59 | 35.06 | 199,534 | +0.23(+0.66%) |
Jun 06, 2008 | 35.12 | 35.38 | 34.63 | 34.83 | 218,298 | -0.62(-1.74%) |
Jun 05, 2008 | 34.97 | 35.46 | 34.91 | 35.44 | 242,589 | +0.37(+1.06%) |
Jun 04, 2008 | 34.68 | 35.47 | 34.67 | 35.07 | 623,120 | -0.35(-1.00%) |
Jun 03, 2008 | 35.17 | 35.69 | 35.03 | 35.43 | 480,668 | +0.07(+0.20%) |
Jun 02, 2008 | 35.35 | 35.96 | 35.08 | 35.35 | 277,371 | +0.02(+0.05%) |
May 30, 2008 | 34.98 | 35.35 | 34.84 | 35.34 | 542,194 | +0.52(+1.49%) |
May 29, 2008 | 35.25 | 35.38 | 34.74 | 34.82 | 373,448 | -0.50(-1.42%) |
May 28, 2008 | 35.28 | 35.53 | 35.12 | 35.32 | 467,619 | +0.11(+0.33%) |
May 27, 2008 | 34.40 | 35.33 | 34.28 | 35.21 | 327,786 | +1.02(+2.99%) |
May 26, 2008 | 34.86 | 34.92 | 33.75 | 34.18 | 0 | +0.00(+0.00%) |
May 23, 2008 | 34.86 | 34.92 | 33.75 | 34.18 | 177,766 | -0.75(-2.14%) |
May 22, 2008 | 34.54 | 35.40 | 34.54 | 34.93 | 216,645 | +0.38(+1.10%) |
May 21, 2008 | 35.34 | 35.47 | 34.15 | 34.55 | 343,209 | -0.72(-2.05%) |
May 20, 2008 | 34.61 | 35.58 | 34.50 | 35.28 | 367,713 | +0.78(+2.25%) |
May 19, 2008 | 34.04 | 34.90 | 33.38 | 34.50 | 423,133 | +0.51(+1.50%) |
May 16, 2008 | 33.69 | 34.01 | 33.01 | 33.99 | 186,878 | +0.40(+1.18%) |
May 15, 2008 | 33.13 | 33.65 | 33.06 | 33.59 | 147,421 | +0.33(+0.98%) |
May 14, 2008 | 34.04 | 34.17 | 33.25 | 33.27 | 312,757 | -0.66(-1.95%) |
May 13, 2008 | 33.31 | 34.09 | 33.31 | 33.93 | 169,475 | +0.62(+1.85%) |
May 12, 2008 | 32.50 | 33.44 | 32.37 | 33.31 | 176,785 | +0.93(+2.86%) |
May 09, 2008 | 31.94 | 32.45 | 31.44 | 32.39 | 110,842 | +0.11(+0.36%) |
May 08, 2008 | 32.61 | 32.61 | 31.72 | 32.27 | 302,287 | -0.10(-0.30%) |
May 07, 2008 | 32.82 | 33.49 | 32.26 | 32.37 | 362,794 | -0.53(-1.61%) |
May 06, 2008 | 32.70 | 33.38 | 31.51 | 32.90 | 695,114 | +0.06(+0.19%) |
May 05, 2008 | 33.20 | 33.53 | 32.51 | 32.83 | 605,179 | -0.55(-1.64%) |
May 02, 2008 | 33.86 | 33.97 | 33.10 | 33.38 | 329,343 | -0.39(-1.15%) |