Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 40.12 | 40.12 | 37.88 | 38.38 | 135,360 | -1.75(-4.37%) |
Jul 30, 2008 | 40.91 | 41.35 | 39.95 | 40.13 | 95,388 | -0.55(-1.35%) |
Jul 29, 2008 | 40.68 | 42.38 | 40.68 | 40.68 | 89,776 | -0.73(-1.77%) |
Jul 28, 2008 | 41.45 | 41.82 | 41.28 | 41.41 | 35,881 | -0.07(-0.16%) |
Jul 25, 2008 | 40.93 | 41.77 | 40.93 | 41.47 | 74,611 | +0.79(+1.94%) |
Jul 24, 2008 | 41.29 | 41.29 | 40.57 | 40.69 | 47,367 | -0.42(-1.01%) |
Jul 23, 2008 | 40.33 | 41.82 | 40.21 | 41.10 | 122,261 | +0.64(+1.57%) |
Jul 22, 2008 | 39.74 | 40.54 | 38.78 | 40.47 | 105,214 | +0.36(+0.89%) |
Jul 21, 2008 | 40.60 | 40.60 | 39.31 | 40.11 | 63,314 | +0.00(+0.00%) |
Jul 18, 2008 | 40.50 | 40.69 | 39.61 | 40.11 | 47,239 | -0.19(-0.47%) |
Jul 17, 2008 | 40.20 | 40.30 | 39.67 | 40.30 | 47,658 | +0.25(+0.62%) |
Jul 16, 2008 | 40.06 | 40.34 | 39.48 | 40.05 | 273,937 | +0.22(+0.55%) |
Jul 15, 2008 | 38.49 | 40.17 | 38.33 | 39.83 | 172,553 | +0.68(+1.74%) |
Jul 14, 2008 | 38.89 | 39.47 | 37.64 | 39.15 | 96,919 | +0.71(+1.84%) |
Jul 11, 2008 | 36.24 | 38.45 | 35.68 | 38.44 | 95,198 | +2.57(+7.15%) |
Jul 10, 2008 | 34.77 | 36.29 | 34.77 | 35.88 | 40,649 | +0.66(+1.87%) |
Jul 09, 2008 | 35.85 | 36.53 | 34.98 | 35.22 | 71,917 | -0.98(-2.71%) |
Jul 08, 2008 | 35.28 | 36.21 | 34.21 | 36.20 | 93,351 | +1.07(+3.06%) |
Jul 07, 2008 | 35.41 | 35.60 | 34.67 | 35.12 | 53,610 | -0.23(-0.64%) |
Jul 04, 2008 | 35.61 | 35.87 | 34.56 | 35.35 | 40,887 | +0.00(+0.00%) |
Jul 03, 2008 | 35.61 | 35.87 | 34.56 | 35.35 | 40,887 | -0.12(-0.33%) |
Jul 02, 2008 | 36.74 | 36.74 | 35.31 | 35.47 | 78,390 | -1.52(-4.11%) |
Jul 01, 2008 | 35.58 | 37.28 | 35.58 | 36.99 | 90,090 | +0.14(+0.38%) |
Jun 30, 2008 | 36.45 | 37.27 | 35.97 | 36.85 | 97,502 | +0.37(+1.02%) |
Jun 27, 2008 | 35.66 | 36.52 | 35.28 | 36.47 | 146,600 | +0.80(+2.23%) |
Jun 26, 2008 | 37.02 | 37.03 | 35.28 | 35.68 | 81,525 | -1.70(-4.54%) |
Jun 25, 2008 | 37.88 | 38.35 | 36.87 | 37.37 | 65,377 | -0.61(-1.60%) |
Jun 24, 2008 | 38.13 | 38.82 | 37.78 | 37.98 | 41,804 | -0.42(-1.08%) |
Jun 23, 2008 | 38.92 | 39.22 | 38.35 | 38.40 | 46,919 | -0.37(-0.96%) |
Jun 20, 2008 | 38.66 | 38.92 | 38.02 | 38.77 | 119,514 | -0.12(-0.30%) |
Jun 19, 2008 | 38.27 | 38.89 | 38.15 | 38.89 | 65,375 | +0.59(+1.55%) |
Jun 18, 2008 | 37.56 | 38.65 | 37.37 | 38.29 | 49,879 | +0.48(+1.26%) |
Jun 17, 2008 | 37.74 | 38.07 | 36.69 | 37.82 | 41,843 | +0.06(+0.15%) |
Jun 16, 2008 | 36.98 | 37.76 | 36.86 | 37.76 | 62,249 | +0.75(+2.01%) |
Jun 13, 2008 | 36.99 | 37.58 | 36.61 | 37.02 | 110,953 | +0.29(+0.80%) |
Jun 12, 2008 | 36.55 | 37.23 | 36.39 | 36.72 | 92,947 | +0.22(+0.60%) |
Jun 11, 2008 | 37.30 | 37.85 | 36.43 | 36.50 | 152,573 | -0.96(-2.56%) |
Jun 10, 2008 | 37.45 | 37.76 | 36.85 | 37.46 | 98,559 | -0.20(-0.52%) |
Jun 09, 2008 | 37.57 | 38.35 | 36.93 | 37.66 | 77,880 | +0.07(+0.17%) |
Jun 06, 2008 | 38.47 | 38.74 | 37.35 | 37.59 | 72,462 | -1.15(-2.96%) |
Jun 05, 2008 | 39.84 | 40.25 | 37.69 | 38.74 | 177,376 | -1.24(-3.11%) |
Jun 04, 2008 | 39.30 | 40.57 | 39.21 | 39.98 | 130,653 | +0.48(+1.20%) |
Jun 03, 2008 | 39.09 | 40.00 | 38.70 | 39.51 | 81,628 | +0.62(+1.60%) |
Jun 02, 2008 | 39.11 | 39.11 | 38.01 | 38.89 | 85,988 | -0.20(-0.50%) |
May 30, 2008 | 39.39 | 40.02 | 38.75 | 39.08 | 204,230 | -0.27(-0.69%) |
May 29, 2008 | 38.32 | 39.57 | 38.07 | 39.35 | 142,034 | +0.86(+2.22%) |
May 28, 2008 | 38.64 | 38.64 | 37.82 | 38.50 | 57,707 | +0.16(+0.42%) |
May 27, 2008 | 38.21 | 38.67 | 37.54 | 38.34 | 100,676 | +0.39(+1.02%) |
May 26, 2008 | 37.93 | 38.08 | 37.65 | 37.95 | 101,849 | +0.00(+0.00%) |
May 23, 2008 | 37.93 | 38.08 | 37.65 | 37.95 | 101,849 | -0.20(-0.52%) |
May 22, 2008 | 37.41 | 38.28 | 37.33 | 38.15 | 124,366 | +0.74(+1.97%) |
May 21, 2008 | 36.75 | 37.62 | 36.27 | 37.41 | 135,752 | +0.90(+2.46%) |
May 20, 2008 | 35.71 | 36.84 | 35.25 | 36.51 | 103,001 | +0.63(+1.75%) |
May 19, 2008 | 36.43 | 36.84 | 35.56 | 35.88 | 102,851 | -0.49(-1.35%) |
May 16, 2008 | 36.62 | 36.62 | 35.47 | 36.37 | 50,474 | -0.03(-0.08%) |
May 15, 2008 | 36.63 | 37.27 | 35.31 | 36.40 | 85,571 | -0.29(-0.80%) |
May 14, 2008 | 36.01 | 37.41 | 36.01 | 36.69 | 137,644 | +0.67(+1.85%) |
May 13, 2008 | 35.70 | 36.80 | 34.46 | 36.03 | 269,866 | -0.10(-0.28%) |
May 12, 2008 | 36.50 | 36.55 | 35.74 | 36.13 | 168,251 | -0.02(-0.06%) |
May 09, 2008 | 36.04 | 37.56 | 35.63 | 36.15 | 201,249 | -0.11(-0.30%) |
May 08, 2008 | 34.15 | 36.51 | 33.79 | 36.26 | 206,043 | +2.11(+6.19%) |
May 07, 2008 | 31.50 | 34.87 | 31.50 | 34.15 | 436,138 | +4.30(+14.40%) |
May 06, 2008 | 29.45 | 30.99 | 28.24 | 29.85 | 68,972 | +0.37(+1.26%) |
May 05, 2008 | 30.50 | 30.50 | 29.30 | 29.48 | 47,751 | -0.92(-3.03%) |
May 02, 2008 | 30.99 | 31.29 | 28.14 | 30.40 | 64,877 | -0.55(-1.77%) |