Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 34.01 | 34.35 | 33.50 | 33.88 | 371,639 | -0.29(-0.85%) |
Jul 30, 2008 | 34.14 | 34.60 | 33.38 | 34.17 | 84,825 | +0.03(+0.09%) |
Jul 29, 2008 | 34.14 | 34.44 | 33.53 | 34.14 | 163,583 | +0.53(+1.57%) |
Jul 28, 2008 | 33.95 | 34.54 | 33.46 | 33.61 | 64,121 | -0.38(-1.12%) |
Jul 25, 2008 | 34.01 | 34.40 | 33.60 | 33.99 | 227,790 | +0.37(+1.09%) |
Jul 24, 2008 | 34.98 | 35.09 | 33.40 | 33.62 | 205,896 | -1.15(-3.30%) |
Jul 23, 2008 | 34.13 | 34.92 | 34.04 | 34.77 | 169,399 | +0.60(+1.75%) |
Jul 22, 2008 | 33.18 | 34.46 | 33.18 | 34.17 | 247,817 | +0.43(+1.28%) |
Jul 21, 2008 | 33.33 | 33.89 | 32.75 | 33.74 | 142,201 | +0.48(+1.45%) |
Jul 18, 2008 | 33.47 | 33.62 | 32.92 | 33.26 | 109,657 | -0.24(-0.71%) |
Jul 17, 2008 | 33.55 | 33.88 | 33.01 | 33.49 | 187,481 | -0.05(-0.13%) |
Jul 16, 2008 | 32.69 | 33.67 | 32.47 | 33.54 | 277,030 | +0.98(+3.01%) |
Jul 15, 2008 | 32.53 | 33.95 | 32.29 | 32.56 | 198,680 | -0.31(-0.94%) |
Jul 14, 2008 | 34.75 | 34.75 | 32.87 | 32.87 | 92,691 | -1.13(-3.33%) |
Jul 11, 2008 | 33.59 | 34.40 | 33.35 | 34.00 | 218,224 | -0.19(-0.55%) |
Jul 10, 2008 | 32.70 | 34.78 | 32.70 | 34.19 | 173,566 | +1.13(+3.43%) |
Jul 09, 2008 | 34.91 | 35.24 | 33.02 | 33.06 | 142,766 | -2.21(-6.26%) |
Jul 08, 2008 | 32.49 | 35.34 | 32.40 | 35.27 | 114,646 | +2.78(+8.55%) |
Jul 07, 2008 | 33.46 | 33.48 | 32.21 | 32.49 | 83,041 | -0.84(-2.53%) |
Jul 04, 2008 | 33.49 | 33.73 | 33.24 | 33.33 | 56,199 | +0.00(+0.00%) |
Jul 03, 2008 | 33.49 | 33.73 | 33.24 | 33.33 | 56,199 | +0.11(+0.33%) |
Jul 02, 2008 | 34.04 | 34.20 | 33.22 | 33.22 | 106,699 | -0.74(-2.18%) |
Jul 01, 2008 | 33.02 | 34.07 | 32.79 | 33.97 | 104,974 | +0.73(+2.19%) |
Jun 30, 2008 | 33.32 | 34.26 | 33.24 | 33.24 | 143,619 | -0.50(-1.49%) |
Jun 27, 2008 | 34.62 | 34.84 | 33.39 | 33.74 | 560,559 | -0.82(-2.39%) |
Jun 26, 2008 | 35.56 | 35.88 | 34.40 | 34.56 | 178,715 | -1.31(-3.66%) |
Jun 25, 2008 | 35.23 | 36.62 | 35.23 | 35.88 | 79,596 | +0.52(+1.46%) |
Jun 24, 2008 | 34.28 | 36.06 | 34.28 | 35.36 | 105,015 | +0.06(+0.18%) |
Jun 23, 2008 | 36.36 | 36.36 | 35.30 | 35.30 | 80,503 | -0.84(-2.33%) |
Jun 20, 2008 | 36.28 | 36.46 | 35.67 | 36.14 | 344,828 | -0.21(-0.57%) |
Jun 19, 2008 | 36.14 | 36.57 | 35.98 | 36.35 | 115,317 | +0.18(+0.50%) |
Jun 18, 2008 | 36.10 | 36.26 | 35.79 | 36.17 | 189,957 | +0.03(+0.07%) |
Jun 17, 2008 | 36.72 | 36.84 | 35.94 | 36.14 | 193,617 | -0.64(-1.73%) |
Jun 16, 2008 | 36.87 | 37.12 | 36.58 | 36.78 | 245,274 | -0.09(-0.24%) |
Jun 13, 2008 | 36.30 | 36.95 | 36.16 | 36.87 | 161,037 | +0.66(+1.83%) |
Jun 12, 2008 | 36.39 | 36.97 | 35.81 | 36.21 | 94,618 | -0.31(-0.85%) |
Jun 11, 2008 | 36.28 | 36.97 | 36.28 | 36.52 | 94,719 | +0.21(+0.59%) |
Jun 10, 2008 | 36.25 | 36.69 | 35.62 | 36.30 | 105,690 | +0.44(+1.22%) |
Jun 09, 2008 | 36.20 | 36.54 | 35.69 | 35.87 | 94,300 | -0.21(-0.57%) |
Jun 06, 2008 | 37.94 | 37.94 | 36.07 | 36.07 | 91,291 | -2.16(-5.64%) |
Jun 05, 2008 | 37.04 | 38.23 | 37.04 | 38.23 | 99,960 | +1.16(+3.13%) |
Jun 04, 2008 | 36.07 | 37.20 | 35.94 | 37.07 | 114,533 | +0.79(+2.18%) |
Jun 03, 2008 | 36.33 | 36.46 | 35.91 | 36.28 | 74,400 | +0.16(+0.45%) |
Jun 02, 2008 | 36.78 | 36.87 | 35.52 | 36.12 | 151,898 | -0.92(-2.49%) |
May 30, 2008 | 36.46 | 37.04 | 35.65 | 37.04 | 125,927 | +0.67(+1.84%) |
May 29, 2008 | 35.52 | 36.51 | 35.52 | 36.37 | 118,737 | +0.75(+2.12%) |
May 28, 2008 | 35.75 | 35.75 | 35.09 | 35.61 | 60,058 | +0.06(+0.18%) |
May 27, 2008 | 35.59 | 36.16 | 35.25 | 35.55 | 62,187 | +0.49(+1.40%) |
May 26, 2008 | 34.91 | 35.26 | 34.71 | 35.06 | 0 | +0.00(+0.00%) |
May 23, 2008 | 34.91 | 35.26 | 34.71 | 35.06 | 66,571 | -0.01(-0.04%) |
May 22, 2008 | 34.78 | 35.33 | 34.69 | 35.07 | 119,665 | +0.20(+0.57%) |
May 21, 2008 | 35.30 | 35.42 | 34.34 | 34.87 | 183,955 | -0.31(-0.88%) |
May 20, 2008 | 35.88 | 35.94 | 34.80 | 35.18 | 107,118 | -0.82(-2.29%) |
May 19, 2008 | 35.32 | 36.01 | 34.69 | 36.01 | 166,972 | -0.26(-0.71%) |
May 16, 2008 | 36.94 | 36.94 | 35.83 | 36.26 | 116,930 | -0.38(-1.04%) |
May 15, 2008 | 36.33 | 36.64 | 35.89 | 36.64 | 75,049 | +0.11(+0.30%) |
May 14, 2008 | 37.40 | 37.57 | 36.39 | 36.54 | 105,122 | -0.88(-2.34%) |
May 13, 2008 | 37.04 | 37.48 | 36.57 | 37.41 | 64,967 | +0.70(+1.89%) |
May 12, 2008 | 35.65 | 36.84 | 35.65 | 36.72 | 83,425 | +0.96(+2.68%) |
May 09, 2008 | 35.05 | 35.96 | 35.05 | 35.76 | 21,028 | +0.17(+0.47%) |
May 08, 2008 | 36.04 | 36.10 | 35.43 | 35.59 | 123,197 | -0.39(-1.07%) |
May 07, 2008 | 36.84 | 36.84 | 35.51 | 35.97 | 100,199 | -0.87(-2.36%) |
May 06, 2008 | 37.13 | 37.43 | 36.27 | 36.84 | 172,401 | -0.38(-1.02%) |
May 05, 2008 | 37.69 | 37.69 | 36.99 | 37.22 | 70,603 | -0.32(-0.86%) |
May 02, 2008 | 38.58 | 38.58 | 37.08 | 37.55 | 118,059 | -0.43(-1.12%) |