Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 31.67 | 31.81 | 30.94 | 30.96 | 31,316 | -0.80(-2.53%) |
Jul 30, 2008 | 31.44 | 32.18 | 31.17 | 31.76 | 52,367 | +0.32(+1.02%) |
Jul 29, 2008 | 31.44 | 31.64 | 30.42 | 31.44 | 63,474 | +1.01(+3.32%) |
Jul 28, 2008 | 31.07 | 31.55 | 30.43 | 30.43 | 18,769 | -1.44(-4.51%) |
Jul 25, 2008 | 31.49 | 32.12 | 31.49 | 31.86 | 36,276 | +0.37(+1.17%) |
Jul 24, 2008 | 32.76 | 33.01 | 31.46 | 31.50 | 90,449 | -1.57(-4.75%) |
Jul 23, 2008 | 32.01 | 34.50 | 31.76 | 33.06 | 270,381 | +3.01(+10.00%) |
Jul 22, 2008 | 29.15 | 30.06 | 28.28 | 30.06 | 178,511 | +0.10(+0.35%) |
Jul 21, 2008 | 30.14 | 30.15 | 29.77 | 29.95 | 39,027 | +1.12(+3.87%) |
Jul 18, 2008 | 28.69 | 28.93 | 28.36 | 28.84 | 64,016 | -0.20(-0.68%) |
Jul 17, 2008 | 28.59 | 29.04 | 28.15 | 29.04 | 80,342 | +0.55(+1.92%) |
Jul 16, 2008 | 27.03 | 28.49 | 26.87 | 28.49 | 72,111 | +2.11(+7.99%) |
Jul 15, 2008 | 26.32 | 26.96 | 25.76 | 26.38 | 66,310 | -0.98(-3.59%) |
Jul 14, 2008 | 30.96 | 32.21 | 27.18 | 27.36 | 24,817 | -0.17(-0.62%) |
Jul 11, 2008 | 27.84 | 27.93 | 27.22 | 27.53 | 40,317 | -0.28(-1.02%) |
Jul 10, 2008 | 27.53 | 27.88 | 27.33 | 27.82 | 32,901 | +0.25(+0.89%) |
Jul 09, 2008 | 28.29 | 28.36 | 27.57 | 27.57 | 42,427 | -0.36(-1.29%) |
Jul 08, 2008 | 26.86 | 27.95 | 26.84 | 27.93 | 76,505 | +0.40(+1.44%) |
Jul 07, 2008 | 28.12 | 28.35 | 27.05 | 27.53 | 59,456 | +0.90(+3.37%) |
Jul 04, 2008 | 27.47 | 27.47 | 26.51 | 26.64 | 16,080 | +0.00(+0.00%) |
Jul 03, 2008 | 27.47 | 27.47 | 26.51 | 26.64 | 16,080 | -0.81(-2.96%) |
Jul 02, 2008 | 29.04 | 29.04 | 27.36 | 27.45 | 37,730 | -1.81(-6.20%) |
Jul 01, 2008 | 29.29 | 29.46 | 28.82 | 29.26 | 27,729 | -0.36(-1.21%) |
Jun 30, 2008 | 29.31 | 29.84 | 29.31 | 29.62 | 28,775 | +0.51(+1.75%) |
Jun 27, 2008 | 29.87 | 30.29 | 29.11 | 29.11 | 14,059 | -0.84(-2.81%) |
Jun 26, 2008 | 30.90 | 30.90 | 29.84 | 29.95 | 35,089 | -1.01(-3.27%) |
Jun 25, 2008 | 30.29 | 31.10 | 30.29 | 30.97 | 34,078 | +0.66(+2.18%) |
Jun 24, 2008 | 31.15 | 31.15 | 29.88 | 30.30 | 35,165 | -0.98(-3.14%) |
Jun 23, 2008 | 31.64 | 31.75 | 31.18 | 31.29 | 38,159 | +0.20(+0.64%) |
Jun 20, 2008 | 31.72 | 31.72 | 31.09 | 31.09 | 62,597 | -0.34(-1.08%) |
Jun 19, 2008 | 32.24 | 32.24 | 31.38 | 31.43 | 74,889 | -1.30(-3.96%) |
Jun 18, 2008 | 33.32 | 33.32 | 32.37 | 32.72 | 27,589 | +0.40(+1.23%) |
Jun 17, 2008 | 33.60 | 33.60 | 32.33 | 32.33 | 38,385 | -1.91(-5.58%) |
Jun 16, 2008 | 34.30 | 34.73 | 33.93 | 34.24 | 28,069 | -0.46(-1.33%) |
Jun 13, 2008 | 34.26 | 34.79 | 34.13 | 34.70 | 50,156 | +0.33(+0.96%) |
Jun 12, 2008 | 34.67 | 35.05 | 34.13 | 34.37 | 45,225 | -0.32(-0.93%) |
Jun 11, 2008 | 35.75 | 35.92 | 34.68 | 34.69 | 34,106 | -1.40(-3.88%) |
Jun 10, 2008 | 35.43 | 36.13 | 35.04 | 36.09 | 62,699 | -0.90(-2.42%) |
Jun 09, 2008 | 37.34 | 37.62 | 36.65 | 36.98 | 21,634 | -0.07(-0.19%) |
Jun 06, 2008 | 38.19 | 38.29 | 37.01 | 37.05 | 80,623 | -2.15(-5.47%) |
Jun 05, 2008 | 39.50 | 39.50 | 38.65 | 39.20 | 48,323 | -1.98(-4.80%) |
Jun 04, 2008 | 40.93 | 41.56 | 40.83 | 41.17 | 37,152 | +0.11(+0.28%) |
Jun 03, 2008 | 41.13 | 41.56 | 40.65 | 41.06 | 23,433 | -0.51(-1.23%) |
Jun 02, 2008 | 42.46 | 42.96 | 41.24 | 41.57 | 41,767 | -0.67(-1.59%) |
May 30, 2008 | 42.50 | 42.72 | 42.23 | 42.24 | 22,756 | +0.44(+1.06%) |
May 29, 2008 | 40.83 | 42.15 | 40.83 | 41.80 | 35,936 | +0.11(+0.27%) |
May 28, 2008 | 41.88 | 41.88 | 41.08 | 41.69 | 22,438 | +0.32(+0.78%) |
May 27, 2008 | 40.64 | 41.36 | 40.58 | 41.36 | 63,072 | +3.08(+8.05%) |
May 26, 2008 | 39.01 | 39.12 | 38.23 | 38.28 | 0 | +0.00(+0.00%) |
May 23, 2008 | 39.01 | 39.12 | 38.23 | 38.28 | 22,860 | -0.56(-1.44%) |
May 22, 2008 | 38.82 | 39.23 | 38.51 | 38.84 | 26,590 | -0.94(-2.35%) |
May 21, 2008 | 41.81 | 42.06 | 39.70 | 39.78 | 45,164 | -2.26(-5.37%) |
May 20, 2008 | 42.65 | 42.95 | 41.97 | 42.03 | 21,487 | -0.05(-0.11%) |
May 19, 2008 | 42.44 | 42.54 | 41.74 | 42.08 | 20,275 | -0.41(-0.96%) |
May 16, 2008 | 42.41 | 42.70 | 42.11 | 42.49 | 17,869 | +0.08(+0.18%) |
May 15, 2008 | 42.04 | 42.41 | 41.45 | 42.41 | 25,067 | +0.37(+0.88%) |
May 14, 2008 | 41.60 | 42.54 | 41.55 | 42.04 | 36,271 | +2.23(+5.60%) |
May 13, 2008 | 40.09 | 40.24 | 39.66 | 39.81 | 26,536 | -1.30(-3.17%) |
May 12, 2008 | 40.74 | 41.29 | 40.51 | 41.12 | 22,949 | +0.26(+0.65%) |
May 09, 2008 | 40.55 | 40.95 | 40.32 | 40.85 | 13,654 | -0.27(-0.67%) |
May 08, 2008 | 41.76 | 41.94 | 40.86 | 41.13 | 38,352 | -0.61(-1.47%) |
May 07, 2008 | 43.78 | 43.78 | 41.63 | 41.74 | 60,537 | -4.92(-10.53%) |
May 06, 2008 | 46.68 | 46.68 | 45.35 | 46.66 | 39,781 | -0.68(-1.44%) |
May 05, 2008 | 47.13 | 48.14 | 46.95 | 47.34 | 47,329 | +1.59(+3.47%) |
May 02, 2008 | 44.70 | 47.04 | 44.70 | 45.75 | 78,974 | +3.65(+8.67%) |