Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 35.84 | 36.62 | 35.70 | 36.46 | 403,291 | +0.49(+1.37%) |
Jul 30, 2008 | 35.74 | 36.26 | 35.50 | 35.97 | 306,497 | +0.08(+0.22%) |
Jul 29, 2008 | 35.89 | 35.95 | 34.72 | 35.89 | 418,357 | +1.33(+3.85%) |
Jul 28, 2008 | 34.52 | 34.84 | 34.25 | 34.56 | 381,962 | -0.11(-0.33%) |
Jul 25, 2008 | 34.24 | 34.95 | 33.66 | 34.67 | 698,450 | +0.79(+2.33%) |
Jul 24, 2008 | 35.39 | 35.48 | 33.79 | 33.88 | 478,578 | -1.79(-5.02%) |
Jul 23, 2008 | 35.85 | 36.33 | 35.47 | 35.67 | 389,346 | -0.67(-1.83%) |
Jul 22, 2008 | 36.02 | 36.55 | 35.88 | 36.34 | 357,939 | +0.31(+0.87%) |
Jul 21, 2008 | 35.77 | 36.03 | 34.93 | 36.03 | 706,679 | +0.14(+0.40%) |
Jul 18, 2008 | 35.43 | 36.40 | 35.25 | 35.88 | 577,231 | +0.48(+1.35%) |
Jul 17, 2008 | 34.60 | 35.45 | 34.40 | 35.40 | 964,865 | +1.51(+4.46%) |
Jul 16, 2008 | 33.77 | 34.07 | 33.26 | 33.89 | 358,458 | +0.19(+0.57%) |
Jul 15, 2008 | 33.76 | 34.40 | 33.21 | 33.70 | 797,397 | +0.16(+0.48%) |
Jul 14, 2008 | 35.48 | 35.48 | 33.35 | 33.54 | 842,321 | -1.72(-4.88%) |
Jul 11, 2008 | 34.40 | 35.43 | 33.88 | 35.26 | 510,235 | +0.13(+0.38%) |
Jul 10, 2008 | 36.13 | 36.23 | 34.53 | 35.13 | 710,388 | -1.16(-3.20%) |
Jul 09, 2008 | 36.73 | 37.29 | 35.97 | 36.29 | 717,535 | -0.95(-2.56%) |
Jul 08, 2008 | 36.16 | 37.59 | 35.90 | 37.24 | 415,423 | +0.78(+2.14%) |
Jul 07, 2008 | 37.65 | 37.92 | 35.91 | 36.47 | 674,592 | -1.07(-2.86%) |
Jul 04, 2008 | 38.38 | 38.38 | 37.33 | 37.54 | 270,675 | +0.00(+0.00%) |
Jul 03, 2008 | 38.38 | 38.38 | 37.33 | 37.54 | 270,675 | -0.49(-1.29%) |
Jul 02, 2008 | 39.13 | 39.13 | 37.89 | 38.03 | 835,025 | -0.73(-1.89%) |
Jul 01, 2008 | 38.30 | 38.76 | 37.60 | 38.76 | 623,231 | +0.39(+1.02%) |
Jun 30, 2008 | 37.36 | 39.04 | 37.36 | 38.37 | 703,757 | +0.14(+0.38%) |
Jun 27, 2008 | 36.28 | 38.32 | 36.26 | 38.23 | 3,992,678 | +1.94(+5.33%) |
Jun 26, 2008 | 37.09 | 37.96 | 35.76 | 36.29 | 1,014,878 | -1.34(-3.55%) |
Jun 25, 2008 | 36.09 | 37.87 | 36.09 | 37.63 | 1,168,504 | +1.96(+5.49%) |
Jun 24, 2008 | 37.87 | 37.87 | 35.52 | 35.67 | 881,152 | -2.56(-6.71%) |
Jun 23, 2008 | 38.12 | 38.47 | 37.69 | 38.23 | 363,506 | +0.20(+0.52%) |
Jun 20, 2008 | 38.66 | 39.55 | 37.93 | 38.04 | 505,683 | -1.35(-3.42%) |
Jun 19, 2008 | 39.08 | 39.56 | 38.68 | 39.38 | 360,789 | +0.28(+0.70%) |
Jun 18, 2008 | 38.76 | 39.40 | 38.57 | 39.11 | 429,576 | +0.30(+0.77%) |
Jun 17, 2008 | 39.59 | 39.99 | 38.66 | 38.81 | 534,795 | -0.80(-2.03%) |
Jun 16, 2008 | 40.32 | 40.56 | 39.48 | 39.61 | 532,684 | -0.79(-1.94%) |
Jun 13, 2008 | 39.35 | 40.42 | 39.07 | 40.40 | 442,937 | +1.53(+3.95%) |
Jun 12, 2008 | 38.54 | 39.41 | 38.50 | 38.86 | 416,379 | +0.55(+1.44%) |
Jun 11, 2008 | 38.95 | 39.10 | 37.96 | 38.31 | 425,437 | -0.77(-1.96%) |
Jun 10, 2008 | 38.84 | 39.42 | 38.52 | 39.08 | 410,559 | -0.10(-0.26%) |
Jun 09, 2008 | 40.61 | 40.80 | 38.43 | 39.18 | 644,021 | -1.33(-3.28%) |
Jun 06, 2008 | 41.26 | 41.88 | 40.51 | 40.51 | 519,638 | -1.35(-3.23%) |
Jun 05, 2008 | 42.46 | 43.75 | 40.85 | 41.86 | 1,233,281 | +0.56(+1.36%) |
Jun 04, 2008 | 39.25 | 41.42 | 39.13 | 41.30 | 583,924 | +1.68(+4.23%) |
Jun 03, 2008 | 40.00 | 40.14 | 39.05 | 39.62 | 414,701 | -0.12(-0.30%) |
Jun 02, 2008 | 40.35 | 40.35 | 39.21 | 39.74 | 317,287 | -0.43(-1.07%) |
May 30, 2008 | 40.56 | 40.67 | 39.95 | 40.17 | 378,853 | -0.45(-1.11%) |
May 29, 2008 | 39.96 | 41.29 | 39.96 | 40.62 | 401,262 | +0.62(+1.56%) |
May 28, 2008 | 39.65 | 40.10 | 38.66 | 40.00 | 400,805 | +0.60(+1.52%) |
May 27, 2008 | 38.75 | 39.52 | 38.61 | 39.40 | 316,860 | +0.61(+1.58%) |
May 26, 2008 | 38.69 | 38.92 | 38.22 | 38.79 | 0 | +0.00(+0.00%) |
May 23, 2008 | 38.69 | 38.92 | 38.22 | 38.79 | 261,602 | -0.15(-0.38%) |
May 22, 2008 | 38.24 | 39.40 | 38.24 | 38.94 | 362,054 | +0.68(+1.79%) |
May 21, 2008 | 38.80 | 38.92 | 37.90 | 38.26 | 631,821 | -0.66(-1.69%) |
May 20, 2008 | 39.70 | 39.93 | 38.68 | 38.92 | 593,164 | -0.92(-2.32%) |
May 19, 2008 | 40.19 | 40.19 | 39.63 | 39.84 | 571,586 | -0.35(-0.86%) |
May 16, 2008 | 40.60 | 41.31 | 39.30 | 40.19 | 373,531 | -0.38(-0.93%) |
May 15, 2008 | 39.43 | 40.71 | 39.30 | 40.56 | 393,484 | +0.93(+2.34%) |
May 14, 2008 | 40.14 | 40.39 | 39.51 | 39.64 | 310,472 | -0.61(-1.50%) |
May 13, 2008 | 40.44 | 40.64 | 40.00 | 40.24 | 481,046 | -0.07(-0.16%) |
May 12, 2008 | 38.58 | 40.31 | 38.58 | 40.31 | 493,461 | +1.74(+4.51%) |
May 09, 2008 | 38.32 | 38.90 | 38.05 | 38.57 | 176,706 | +0.01(+0.03%) |
May 08, 2008 | 39.24 | 39.24 | 38.29 | 38.56 | 425,589 | -0.27(-0.69%) |
May 07, 2008 | 39.02 | 40.05 | 38.77 | 38.83 | 785,179 | -0.07(-0.18%) |
May 06, 2008 | 38.10 | 39.01 | 37.34 | 38.90 | 464,136 | +0.71(+1.87%) |
May 05, 2008 | 37.94 | 38.49 | 36.24 | 38.18 | 508,625 | +0.41(+1.09%) |
May 02, 2008 | 38.94 | 39.19 | 37.54 | 37.77 | 389,353 | -0.88(-2.28%) |