Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 29.28 | 29.49 | 28.95 | 28.95 | 172,661 | -0.50(-1.68%) |
Jul 30, 2008 | 29.26 | 29.55 | 29.17 | 29.45 | 270,336 | +0.44(+1.53%) |
Jul 29, 2008 | 29.01 | 29.03 | 28.39 | 29.01 | 102,331 | +0.68(+2.39%) |
Jul 28, 2008 | 28.91 | 28.91 | 28.33 | 28.33 | 206,763 | -0.50(-1.72%) |
Jul 25, 2008 | 28.82 | 28.90 | 28.66 | 28.83 | 189,969 | +0.21(+0.73%) |
Jul 24, 2008 | 29.35 | 29.50 | 28.62 | 28.62 | 236,941 | -0.81(-2.74%) |
Jul 23, 2008 | 29.26 | 29.48 | 29.11 | 29.42 | 289,685 | +0.23(+0.79%) |
Jul 22, 2008 | 28.60 | 29.19 | 28.60 | 29.19 | 72,489 | +0.55(+1.93%) |
Jul 21, 2008 | 28.59 | 28.71 | 28.44 | 28.64 | 119,113 | +0.01(+0.05%) |
Jul 18, 2008 | 28.65 | 28.77 | 28.42 | 28.63 | 319,418 | -0.01(-0.03%) |
Jul 17, 2008 | 28.33 | 28.71 | 28.11 | 28.64 | 198,773 | +0.50(+1.78%) |
Jul 16, 2008 | 27.46 | 28.14 | 27.19 | 28.14 | 331,572 | +0.85(+3.13%) |
Jul 15, 2008 | 27.45 | 27.64 | 26.79 | 27.28 | 260,722 | -0.41(-1.47%) |
Jul 14, 2008 | 28.25 | 28.25 | 27.54 | 27.69 | 184,037 | -0.14(-0.49%) |
Jul 11, 2008 | 27.71 | 28.18 | 27.55 | 27.83 | 143,332 | -0.29(-1.02%) |
Jul 10, 2008 | 27.73 | 28.18 | 27.70 | 28.11 | 224,438 | +0.31(+1.13%) |
Jul 09, 2008 | 28.52 | 28.54 | 27.80 | 27.80 | 98,897 | -0.60(-2.10%) |
Jul 08, 2008 | 27.69 | 28.40 | 27.69 | 28.40 | 357,399 | +0.62(+2.23%) |
Jul 07, 2008 | 27.91 | 28.22 | 27.57 | 27.78 | 249,976 | +0.02(+0.08%) |
Jul 04, 2008 | 27.77 | 28.00 | 27.58 | 27.76 | 102,909 | +0.00(+0.00%) |
Jul 03, 2008 | 27.77 | 28.00 | 27.58 | 27.76 | 102,909 | +0.10(+0.37%) |
Jul 02, 2008 | 28.68 | 28.68 | 27.65 | 27.65 | 120,904 | -0.89(-3.13%) |
Jul 01, 2008 | 28.75 | 28.75 | 28.04 | 28.55 | 376,662 | +0.01(+0.05%) |
Jun 30, 2008 | 28.51 | 28.72 | 28.34 | 28.53 | 355,375 | +0.06(+0.22%) |
Jun 27, 2008 | 28.61 | 28.63 | 28.24 | 28.47 | 186,066 | -0.06(-0.22%) |
Jun 26, 2008 | 29.22 | 29.22 | 28.52 | 28.53 | 378,408 | -1.04(-3.50%) |
Jun 25, 2008 | 29.74 | 29.84 | 29.52 | 29.57 | 88,212 | -0.13(-0.43%) |
Jun 24, 2008 | 29.88 | 30.05 | 29.63 | 29.70 | 208,358 | -0.40(-1.32%) |
Jun 23, 2008 | 30.32 | 30.33 | 30.07 | 30.10 | 141,276 | +0.01(+0.04%) |
Jun 20, 2008 | 30.42 | 30.42 | 29.99 | 30.08 | 146,377 | -0.51(-1.68%) |
Jun 19, 2008 | 30.28 | 30.67 | 30.19 | 30.60 | 127,101 | +0.35(+1.17%) |
Jun 18, 2008 | 30.41 | 30.47 | 30.19 | 30.24 | 63,338 | -0.30(-0.97%) |
Jun 17, 2008 | 31.06 | 31.06 | 30.53 | 30.54 | 180,669 | -0.24(-0.78%) |
Jun 16, 2008 | 30.65 | 30.87 | 30.53 | 30.78 | 157,806 | +0.09(+0.29%) |
Jun 13, 2008 | 30.70 | 30.80 | 30.50 | 30.69 | 53,391 | +0.35(+1.14%) |
Jun 12, 2008 | 30.57 | 30.92 | 30.27 | 30.34 | 271,778 | +0.08(+0.26%) |
Jun 11, 2008 | 30.91 | 30.91 | 30.26 | 30.27 | 191,094 | -0.70(-2.27%) |
Jun 10, 2008 | 30.98 | 31.18 | 30.77 | 30.97 | 79,795 | -0.12(-0.37%) |
Jun 09, 2008 | 31.10 | 31.18 | 30.86 | 31.08 | 56,798 | +0.09(+0.29%) |
Jun 06, 2008 | 31.62 | 31.75 | 30.98 | 31.00 | 127,117 | -1.03(-3.22%) |
Jun 05, 2008 | 31.73 | 32.07 | 31.63 | 32.03 | 61,431 | +0.43(+1.37%) |
Jun 04, 2008 | 31.51 | 31.83 | 31.48 | 31.59 | 114,995 | -0.04(-0.14%) |
Jun 03, 2008 | 31.85 | 32.00 | 31.43 | 31.64 | 51,955 | -0.18(-0.56%) |
Jun 02, 2008 | 32.11 | 32.11 | 31.62 | 31.81 | 325,497 | -0.31(-0.95%) |
May 30, 2008 | 31.97 | 32.20 | 31.90 | 32.12 | 202,428 | +0.21(+0.67%) |
May 29, 2008 | 31.73 | 32.10 | 31.56 | 31.91 | 48,442 | +0.22(+0.68%) |
May 28, 2008 | 31.47 | 31.72 | 31.39 | 31.69 | 198,052 | +0.28(+0.89%) |
May 27, 2008 | 31.06 | 31.41 | 31.04 | 31.41 | 103,799 | +0.29(+0.92%) |
May 26, 2008 | 31.27 | 31.33 | 31.01 | 31.12 | 0 | +0.00(+0.00%) |
May 23, 2008 | 31.27 | 31.33 | 31.01 | 31.12 | 97,347 | -0.38(-1.21%) |
May 22, 2008 | 31.52 | 31.69 | 31.43 | 31.50 | 247,082 | -0.03(-0.08%) |
May 21, 2008 | 32.18 | 32.21 | 31.50 | 31.53 | 205,505 | -0.54(-1.70%) |
May 20, 2008 | 32.31 | 32.31 | 31.97 | 32.08 | 95,529 | -0.31(-0.97%) |
May 19, 2008 | 32.21 | 32.76 | 32.21 | 32.39 | 56,249 | +0.14(+0.43%) |
May 16, 2008 | 32.30 | 32.37 | 32.07 | 32.25 | 69,205 | -0.04(-0.12%) |
May 15, 2008 | 32.13 | 32.31 | 32.05 | 32.29 | 80,540 | +0.25(+0.77%) |
May 14, 2008 | 32.09 | 32.34 | 32.04 | 32.04 | 52,138 | +0.04(+0.12%) |
May 13, 2008 | 31.97 | 32.05 | 31.78 | 32.01 | 61,465 | +0.23(+0.72%) |
May 12, 2008 | 31.34 | 31.77 | 31.25 | 31.77 | 51,080 | +0.43(+1.38%) |
May 09, 2008 | 31.17 | 31.38 | 31.16 | 31.34 | 48,794 | -0.15(-0.49%) |
May 08, 2008 | 31.34 | 31.62 | 31.34 | 31.50 | 60,663 | +0.22(+0.71%) |
May 07, 2008 | 31.73 | 31.91 | 31.27 | 31.27 | 65,204 | -0.58(-1.82%) |
May 06, 2008 | 31.50 | 31.89 | 31.43 | 31.85 | 33,912 | +0.17(+0.54%) |
May 05, 2008 | 31.78 | 31.78 | 31.54 | 31.68 | 174,972 | -0.15(-0.46%) |
May 02, 2008 | 32.09 | 32.09 | 31.62 | 31.83 | 82,151 | +0.11(+0.34%) |