Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 40.39 | 42.10 | 40.14 | 41.75 | 1,141,488 | +3.99(+10.57%) |
Jul 30, 2008 | 37.18 | 38.24 | 37.14 | 37.76 | 387,455 | +0.74(+2.00%) |
Jul 29, 2008 | 37.02 | 37.30 | 36.22 | 37.02 | 272,585 | +0.62(+1.70%) |
Jul 28, 2008 | 37.03 | 37.26 | 36.27 | 36.40 | 180,978 | -0.79(-2.12%) |
Jul 25, 2008 | 36.84 | 37.45 | 36.48 | 37.19 | 324,152 | +0.54(+1.47%) |
Jul 24, 2008 | 37.52 | 37.52 | 36.50 | 36.65 | 353,608 | -0.70(-1.87%) |
Jul 23, 2008 | 37.09 | 37.74 | 36.89 | 37.35 | 338,573 | +0.28(+0.76%) |
Jul 22, 2008 | 36.12 | 37.82 | 36.12 | 37.07 | 292,693 | +0.84(+2.32%) |
Jul 21, 2008 | 36.40 | 36.61 | 35.95 | 36.23 | 198,591 | +0.04(+0.11%) |
Jul 18, 2008 | 36.30 | 36.83 | 35.92 | 36.19 | 279,554 | -0.03(-0.08%) |
Jul 17, 2008 | 36.11 | 36.37 | 35.62 | 36.22 | 347,053 | +0.33(+0.92%) |
Jul 16, 2008 | 35.85 | 35.99 | 35.47 | 35.89 | 293,755 | +0.25(+0.70%) |
Jul 15, 2008 | 35.08 | 36.05 | 34.94 | 35.64 | 225,167 | +0.10(+0.28%) |
Jul 14, 2008 | 36.05 | 36.46 | 34.96 | 35.54 | 229,113 | -0.29(-0.81%) |
Jul 11, 2008 | 35.64 | 36.00 | 35.00 | 35.83 | 276,273 | -0.08(-0.22%) |
Jul 10, 2008 | 36.14 | 36.30 | 35.18 | 35.91 | 478,759 | -0.48(-1.32%) |
Jul 09, 2008 | 36.54 | 36.59 | 36.11 | 36.39 | 184,896 | +0.01(+0.03%) |
Jul 08, 2008 | 35.90 | 36.40 | 35.41 | 36.38 | 278,724 | +0.66(+1.85%) |
Jul 07, 2008 | 35.65 | 36.02 | 35.51 | 35.72 | 417,942 | +0.35(+0.99%) |
Jul 04, 2008 | 35.33 | 35.81 | 35.07 | 35.37 | 272,657 | +0.00(+0.00%) |
Jul 03, 2008 | 35.33 | 35.81 | 35.07 | 35.37 | 272,657 | +0.19(+0.54%) |
Jul 02, 2008 | 36.82 | 36.94 | 35.00 | 35.18 | 1,238,726 | -1.52(-4.14%) |
Jul 01, 2008 | 37.01 | 37.35 | 36.45 | 36.70 | 366,286 | -0.33(-0.89%) |
Jun 30, 2008 | 38.14 | 38.14 | 36.88 | 37.03 | 573,228 | -0.79(-2.09%) |
Jun 27, 2008 | 38.54 | 39.10 | 37.82 | 37.82 | 1,039,011 | -0.84(-2.17%) |
Jun 26, 2008 | 38.50 | 39.17 | 38.50 | 38.66 | 348,221 | -0.24(-0.62%) |
Jun 25, 2008 | 38.59 | 39.17 | 38.58 | 38.90 | 358,915 | +0.37(+0.96%) |
Jun 24, 2008 | 38.91 | 39.30 | 38.47 | 38.53 | 292,029 | -0.60(-1.53%) |
Jun 23, 2008 | 39.48 | 39.60 | 38.98 | 39.13 | 276,605 | -0.35(-0.89%) |
Jun 20, 2008 | 38.93 | 39.52 | 38.77 | 39.48 | 599,706 | +0.39(+1.00%) |
Jun 19, 2008 | 37.73 | 39.14 | 37.57 | 39.09 | 344,076 | +0.05(+0.13%) |
Jun 18, 2008 | 39.03 | 39.53 | 39.00 | 39.04 | 247,091 | -0.10(-0.26%) |
Jun 17, 2008 | 39.27 | 39.30 | 38.91 | 39.14 | 177,331 | -0.09(-0.23%) |
Jun 16, 2008 | 39.17 | 39.25 | 38.77 | 39.23 | 214,718 | -0.14(-0.36%) |
Jun 13, 2008 | 39.29 | 39.48 | 39.00 | 39.37 | 273,133 | +0.36(+0.92%) |
Jun 12, 2008 | 38.15 | 39.12 | 38.11 | 39.01 | 456,639 | +0.55(+1.43%) |
Jun 11, 2008 | 38.54 | 38.61 | 38.10 | 38.46 | 294,335 | -0.20(-0.52%) |
Jun 10, 2008 | 38.73 | 38.95 | 38.49 | 38.66 | 243,771 | -0.15(-0.39%) |
Jun 09, 2008 | 38.91 | 39.11 | 38.44 | 38.81 | 225,207 | -0.12(-0.31%) |
Jun 06, 2008 | 39.83 | 39.83 | 38.77 | 38.93 | 379,812 | -1.19(-2.97%) |
Jun 05, 2008 | 38.52 | 40.13 | 38.52 | 40.12 | 274,546 | +0.76(+1.93%) |
Jun 04, 2008 | 39.71 | 39.71 | 39.25 | 39.36 | 382,314 | -0.32(-0.81%) |
Jun 03, 2008 | 40.16 | 40.34 | 39.37 | 39.68 | 344,429 | -0.36(-0.90%) |
Jun 02, 2008 | 40.15 | 40.70 | 39.59 | 40.04 | 428,193 | -0.21(-0.52%) |
May 30, 2008 | 40.43 | 40.43 | 39.73 | 40.25 | 421,973 | -0.22(-0.54%) |
May 29, 2008 | 40.10 | 40.80 | 40.05 | 40.47 | 3,973,707 | +0.51(+1.28%) |
May 28, 2008 | 39.77 | 40.07 | 39.24 | 39.96 | 391,477 | +0.21(+0.53%) |
May 27, 2008 | 39.52 | 39.90 | 39.26 | 39.75 | 303,559 | +0.26(+0.66%) |
May 26, 2008 | 39.63 | 40.24 | 39.00 | 39.49 | 911,633 | +0.00(+0.00%) |
May 23, 2008 | 39.63 | 40.24 | 39.00 | 39.49 | 911,633 | +1.05(+2.73%) |
May 22, 2008 | 37.83 | 38.60 | 37.12 | 38.44 | 312,105 | +0.72(+1.91%) |
May 21, 2008 | 37.05 | 37.79 | 36.88 | 37.72 | 314,349 | +0.76(+2.06%) |
May 20, 2008 | 37.28 | 37.28 | 36.75 | 36.96 | 260,043 | -0.10(-0.27%) |
May 19, 2008 | 37.05 | 37.28 | 36.75 | 37.06 | 269,254 | +0.00(+0.00%) |
May 16, 2008 | 37.00 | 37.08 | 36.75 | 37.06 | 319,055 | +0.21(+0.57%) |
May 15, 2008 | 36.73 | 36.92 | 36.60 | 36.85 | 221,405 | +0.05(+0.14%) |
May 14, 2008 | 36.88 | 37.07 | 36.70 | 36.80 | 286,930 | -0.10(-0.27%) |
May 13, 2008 | 36.89 | 37.18 | 36.57 | 36.90 | 347,572 | +0.10(+0.27%) |
May 12, 2008 | 36.66 | 36.95 | 36.50 | 36.80 | 322,903 | -0.13(-0.35%) |
May 09, 2008 | 36.00 | 37.17 | 35.68 | 36.93 | 472,713 | +0.83(+2.30%) |
May 08, 2008 | 35.98 | 36.30 | 35.62 | 36.10 | 380,064 | -0.05(-0.14%) |
May 07, 2008 | 36.44 | 36.73 | 36.07 | 36.15 | 394,741 | -0.18(-0.50%) |
May 06, 2008 | 36.19 | 36.42 | 35.80 | 36.33 | 626,433 | -0.07(-0.19%) |
May 05, 2008 | 36.52 | 37.01 | 36.10 | 36.40 | 951,994 | -0.31(-0.84%) |
May 02, 2008 | 38.00 | 38.67 | 36.58 | 36.71 | 1,543,835 | -2.08(-5.36%) |