Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 34.06 | 34.37 | 33.17 | 33.43 | 75,035 | -1.25(-3.61%) |
Jul 30, 2008 | 33.12 | 34.77 | 32.56 | 34.68 | 72,855 | +1.70(+5.15%) |
Jul 29, 2008 | 32.98 | 33.38 | 31.91 | 32.98 | 69,697 | +1.10(+3.45%) |
Jul 28, 2008 | 30.91 | 32.41 | 30.71 | 31.88 | 94,622 | +0.77(+2.47%) |
Jul 25, 2008 | 30.18 | 32.14 | 30.18 | 31.11 | 64,483 | +0.77(+2.53%) |
Jul 24, 2008 | 30.68 | 30.97 | 29.92 | 30.35 | 63,957 | -0.20(-0.65%) |
Jul 23, 2008 | 32.72 | 33.05 | 30.55 | 30.55 | 82,799 | -2.53(-7.65%) |
Jul 22, 2008 | 32.10 | 33.07 | 31.84 | 33.07 | 80,981 | +0.68(+2.11%) |
Jul 21, 2008 | 30.75 | 32.51 | 30.48 | 32.39 | 64,416 | +1.92(+6.31%) |
Jul 18, 2008 | 30.69 | 30.92 | 30.21 | 30.47 | 51,637 | -0.52(-1.69%) |
Jul 17, 2008 | 31.87 | 32.38 | 29.82 | 30.99 | 140,848 | -1.10(-3.43%) |
Jul 16, 2008 | 31.59 | 32.23 | 30.53 | 32.09 | 101,836 | +0.82(+2.61%) |
Jul 15, 2008 | 31.06 | 32.57 | 30.33 | 31.28 | 99,897 | -0.33(-1.05%) |
Jul 14, 2008 | 32.31 | 32.85 | 31.07 | 31.61 | 94,841 | -0.91(-2.81%) |
Jul 11, 2008 | 32.12 | 32.85 | 31.42 | 32.52 | 99,335 | +0.37(+1.15%) |
Jul 10, 2008 | 30.64 | 32.55 | 30.48 | 32.15 | 98,859 | +1.54(+5.02%) |
Jul 09, 2008 | 31.52 | 32.33 | 30.61 | 30.61 | 84,777 | -0.94(-2.97%) |
Jul 08, 2008 | 30.98 | 31.81 | 30.72 | 31.55 | 113,672 | +0.57(+1.84%) |
Jul 07, 2008 | 31.11 | 31.63 | 30.18 | 30.98 | 86,844 | +0.11(+0.35%) |
Jul 04, 2008 | 31.11 | 32.13 | 30.37 | 30.88 | 119,783 | +0.00(+0.00%) |
Jul 03, 2008 | 31.11 | 32.13 | 30.37 | 30.88 | 119,783 | +0.14(+0.45%) |
Jul 02, 2008 | 35.19 | 35.19 | 30.41 | 30.74 | 146,874 | -4.45(-12.65%) |
Jul 01, 2008 | 33.47 | 35.24 | 32.83 | 35.19 | 109,627 | +0.99(+2.90%) |
Jun 30, 2008 | 34.71 | 34.99 | 33.54 | 34.20 | 146,572 | -1.01(-2.86%) |
Jun 27, 2008 | 37.18 | 37.43 | 35.11 | 35.20 | 340,002 | -2.14(-5.72%) |
Jun 26, 2008 | 38.72 | 39.41 | 36.90 | 37.34 | 92,801 | -1.35(-3.50%) |
Jun 25, 2008 | 38.98 | 39.47 | 37.67 | 38.69 | 65,713 | -0.25(-0.65%) |
Jun 24, 2008 | 38.26 | 40.11 | 38.26 | 38.95 | 99,612 | +0.14(+0.36%) |
Jun 23, 2008 | 38.76 | 39.39 | 38.41 | 38.81 | 82,748 | -0.01(-0.02%) |
Jun 20, 2008 | 39.88 | 39.88 | 38.16 | 38.82 | 147,817 | -1.38(-3.42%) |
Jun 19, 2008 | 40.67 | 40.74 | 39.76 | 40.19 | 64,369 | -0.48(-1.17%) |
Jun 18, 2008 | 39.92 | 41.05 | 39.04 | 40.67 | 129,721 | +0.74(+1.85%) |
Jun 17, 2008 | 36.74 | 41.28 | 36.60 | 39.93 | 573,856 | +2.85(+7.69%) |
Jun 16, 2008 | 36.93 | 37.32 | 36.68 | 37.08 | 56,409 | -0.03(-0.08%) |
Jun 13, 2008 | 35.83 | 37.11 | 35.57 | 37.11 | 40,960 | +1.83(+5.19%) |
Jun 12, 2008 | 35.47 | 36.75 | 35.28 | 35.28 | 49,380 | +0.08(+0.24%) |
Jun 11, 2008 | 35.52 | 36.41 | 35.20 | 35.20 | 53,852 | -0.56(-1.57%) |
Jun 10, 2008 | 35.54 | 36.23 | 35.38 | 35.76 | 66,080 | -0.15(-0.43%) |
Jun 09, 2008 | 35.37 | 36.32 | 35.11 | 35.91 | 93,829 | +0.91(+2.59%) |
Jun 06, 2008 | 37.16 | 37.16 | 34.99 | 35.00 | 93,078 | -2.46(-6.57%) |
Jun 05, 2008 | 36.54 | 38.05 | 36.40 | 37.46 | 54,129 | +0.88(+2.40%) |
Jun 04, 2008 | 35.57 | 36.67 | 34.89 | 36.59 | 95,589 | +1.15(+3.23%) |
Jun 03, 2008 | 36.39 | 36.90 | 35.34 | 35.44 | 68,377 | -0.77(-2.12%) |
Jun 02, 2008 | 35.94 | 36.29 | 35.10 | 36.21 | 87,435 | +0.34(+0.94%) |
May 30, 2008 | 34.11 | 35.87 | 33.91 | 35.87 | 184,784 | +1.99(+5.88%) |
May 29, 2008 | 33.71 | 34.27 | 33.43 | 33.88 | 88,363 | +0.02(+0.05%) |
May 28, 2008 | 32.88 | 33.89 | 32.77 | 33.87 | 85,538 | +0.98(+2.97%) |
May 27, 2008 | 33.64 | 34.28 | 32.24 | 32.89 | 124,939 | -1.09(-3.21%) |
May 26, 2008 | 34.88 | 34.88 | 33.54 | 33.98 | 0 | +0.00(+0.00%) |
May 23, 2008 | 34.88 | 34.88 | 33.54 | 33.98 | 43,475 | -1.15(-3.28%) |
May 22, 2008 | 34.72 | 35.17 | 34.49 | 35.14 | 47,576 | +0.34(+0.97%) |
May 21, 2008 | 34.99 | 36.02 | 34.59 | 34.80 | 45,335 | -0.36(-1.03%) |
May 20, 2008 | 34.33 | 35.61 | 34.24 | 35.16 | 104,162 | +0.49(+1.42%) |
May 19, 2008 | 34.82 | 36.32 | 34.41 | 34.67 | 111,525 | -0.35(-1.01%) |
May 16, 2008 | 35.36 | 35.90 | 34.04 | 35.02 | 161,860 | -0.20(-0.57%) |
May 15, 2008 | 35.10 | 35.83 | 34.84 | 35.22 | 72,720 | -0.06(-0.17%) |
May 14, 2008 | 36.07 | 36.29 | 34.92 | 35.28 | 103,808 | -0.93(-2.57%) |
May 13, 2008 | 36.39 | 36.90 | 35.94 | 36.21 | 131,131 | -0.38(-1.05%) |
May 12, 2008 | 35.32 | 36.69 | 34.70 | 36.60 | 109,900 | +1.15(+3.23%) |
May 09, 2008 | 36.06 | 36.06 | 34.24 | 35.45 | 85,680 | -0.71(-1.96%) |
May 08, 2008 | 36.81 | 36.81 | 35.70 | 36.16 | 142,502 | -0.21(-0.57%) |
May 07, 2008 | 36.93 | 37.21 | 36.26 | 36.37 | 106,630 | -0.59(-1.60%) |
May 06, 2008 | 36.33 | 36.96 | 35.24 | 36.96 | 110,557 | +0.48(+1.31%) |
May 05, 2008 | 35.37 | 36.71 | 35.37 | 36.48 | 156,300 | +0.95(+2.68%) |
May 02, 2008 | 35.45 | 36.02 | 35.18 | 35.53 | 141,067 | -0.02(-0.06%) |