Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 41.08 | 41.75 | 40.41 | 40.41 | 672,856 | -1.16(-2.79%) |
Jul 30, 2008 | 41.44 | 42.74 | 40.15 | 41.57 | 896,778 | +0.42(+1.03%) |
Jul 29, 2008 | 41.14 | 41.40 | 39.69 | 41.14 | 786,457 | +0.43(+1.06%) |
Jul 28, 2008 | 40.86 | 41.98 | 39.51 | 40.71 | 962,838 | +0.89(+2.23%) |
Jul 25, 2008 | 39.43 | 40.09 | 38.79 | 39.82 | 651,058 | +0.75(+1.91%) |
Jul 24, 2008 | 39.06 | 40.05 | 38.64 | 39.08 | 1,032,625 | +0.34(+0.88%) |
Jul 23, 2008 | 40.08 | 40.39 | 37.83 | 38.74 | 1,482,418 | -1.80(-4.43%) |
Jul 22, 2008 | 37.17 | 40.63 | 36.99 | 40.53 | 2,605,385 | +6.20(+18.04%) |
Jul 21, 2008 | 34.12 | 34.53 | 33.32 | 34.34 | 1,009,938 | +0.83(+2.47%) |
Jul 18, 2008 | 34.01 | 34.12 | 32.96 | 33.51 | 609,944 | +0.15(+0.46%) |
Jul 17, 2008 | 33.22 | 34.08 | 33.00 | 33.36 | 620,402 | +0.25(+0.76%) |
Jul 16, 2008 | 31.98 | 33.19 | 31.20 | 33.11 | 755,642 | +1.71(+5.43%) |
Jul 15, 2008 | 31.40 | 32.15 | 30.19 | 31.40 | 527,187 | -0.60(-1.88%) |
Jul 14, 2008 | 32.01 | 32.71 | 31.52 | 32.00 | 408,157 | +0.27(+0.85%) |
Jul 11, 2008 | 31.89 | 32.02 | 30.62 | 31.73 | 467,439 | -0.51(-1.59%) |
Jul 10, 2008 | 31.78 | 32.52 | 31.32 | 32.25 | 389,095 | +0.31(+0.96%) |
Jul 09, 2008 | 32.27 | 33.15 | 31.89 | 31.94 | 640,992 | +0.04(+0.14%) |
Jul 08, 2008 | 31.54 | 31.98 | 30.69 | 31.89 | 551,313 | +0.34(+1.08%) |
Jul 07, 2008 | 31.59 | 32.00 | 30.61 | 31.55 | 844,120 | +0.22(+0.69%) |
Jul 04, 2008 | 31.33 | 31.69 | 29.92 | 31.34 | 670,509 | +0.00(+0.00%) |
Jul 03, 2008 | 31.33 | 31.69 | 29.92 | 31.34 | 670,509 | +1.44(+4.80%) |
Jul 02, 2008 | 32.92 | 32.95 | 29.86 | 29.90 | 1,092,996 | -3.11(-9.41%) |
Jul 01, 2008 | 31.97 | 33.22 | 31.65 | 33.01 | 775,257 | +0.99(+3.08%) |
Jun 30, 2008 | 33.01 | 33.01 | 31.98 | 32.02 | 675,349 | -0.73(-2.22%) |
Jun 27, 2008 | 33.10 | 33.55 | 32.22 | 32.75 | 1,652,727 | -0.49(-1.49%) |
Jun 26, 2008 | 33.94 | 34.02 | 32.91 | 33.24 | 684,860 | -0.95(-2.78%) |
Jun 25, 2008 | 35.52 | 35.52 | 34.07 | 34.19 | 864,439 | -1.17(-3.30%) |
Jun 24, 2008 | 35.94 | 36.31 | 35.24 | 35.36 | 443,989 | -0.62(-1.72%) |
Jun 23, 2008 | 36.60 | 36.73 | 35.55 | 35.98 | 515,482 | -0.25(-0.69%) |
Jun 20, 2008 | 35.51 | 36.46 | 35.38 | 36.23 | 1,292,073 | +0.46(+1.28%) |
Jun 19, 2008 | 34.97 | 35.78 | 34.58 | 35.77 | 444,802 | +0.82(+2.34%) |
Jun 18, 2008 | 35.22 | 35.30 | 34.49 | 34.96 | 377,809 | -0.28(-0.79%) |
Jun 17, 2008 | 35.70 | 35.78 | 34.84 | 35.24 | 488,576 | -0.43(-1.21%) |
Jun 16, 2008 | 35.66 | 35.80 | 34.86 | 35.67 | 419,089 | -0.05(-0.15%) |
Jun 13, 2008 | 34.36 | 35.77 | 33.71 | 35.72 | 748,169 | +1.80(+5.29%) |
Jun 12, 2008 | 34.31 | 35.10 | 33.78 | 33.92 | 573,581 | -0.05(-0.16%) |
Jun 11, 2008 | 34.70 | 35.39 | 33.98 | 33.98 | 756,841 | -0.88(-2.52%) |
Jun 10, 2008 | 34.80 | 35.25 | 34.08 | 34.86 | 821,784 | +0.20(+0.57%) |
Jun 09, 2008 | 34.71 | 35.00 | 33.92 | 34.66 | 784,399 | +0.18(+0.52%) |
Jun 06, 2008 | 36.28 | 37.26 | 34.46 | 34.48 | 1,190,239 | -1.87(-5.14%) |
Jun 05, 2008 | 35.70 | 36.47 | 34.95 | 36.35 | 784,671 | +1.63(+4.71%) |
Jun 04, 2008 | 35.01 | 35.50 | 34.53 | 34.71 | 926,383 | -0.53(-1.50%) |
Jun 03, 2008 | 35.67 | 36.05 | 34.73 | 35.24 | 591,312 | -0.35(-0.98%) |
Jun 02, 2008 | 36.05 | 36.10 | 35.02 | 35.59 | 659,609 | -0.57(-1.56%) |
May 30, 2008 | 36.28 | 36.48 | 35.67 | 36.16 | 596,132 | +0.31(+0.88%) |
May 29, 2008 | 35.06 | 36.97 | 34.75 | 35.85 | 1,224,317 | +0.48(+1.37%) |
May 28, 2008 | 35.74 | 35.91 | 34.38 | 35.36 | 518,388 | -0.16(-0.45%) |
May 27, 2008 | 34.48 | 35.56 | 34.12 | 35.52 | 748,839 | +1.35(+3.94%) |
May 26, 2008 | 34.01 | 34.53 | 33.44 | 34.18 | 641,886 | +0.00(+0.00%) |
May 23, 2008 | 34.01 | 34.53 | 33.44 | 34.18 | 641,608 | -0.38(-1.09%) |
May 22, 2008 | 34.62 | 34.88 | 34.01 | 34.55 | 793,300 | -0.13(-0.39%) |
May 21, 2008 | 35.15 | 35.78 | 34.45 | 34.69 | 1,137,463 | +0.07(+0.21%) |
May 20, 2008 | 34.48 | 35.20 | 33.99 | 34.62 | 1,879,881 | -0.57(-1.63%) |
May 19, 2008 | 37.34 | 37.34 | 35.14 | 35.19 | 1,500,806 | -1.34(-3.66%) |
May 16, 2008 | 36.88 | 38.41 | 35.24 | 36.53 | 2,861,362 | +1.38(+3.93%) |
May 15, 2008 | 33.31 | 35.20 | 33.14 | 35.15 | 2,839,850 | +4.04(+12.99%) |
May 14, 2008 | 31.27 | 31.72 | 31.05 | 31.10 | 580,805 | -0.16(-0.52%) |
May 13, 2008 | 31.28 | 31.42 | 30.67 | 31.27 | 411,030 | +0.02(+0.06%) |
May 12, 2008 | 30.64 | 31.39 | 30.28 | 31.25 | 484,396 | +0.74(+2.41%) |
May 09, 2008 | 29.70 | 30.66 | 29.32 | 30.51 | 297,380 | +0.38(+1.25%) |
May 08, 2008 | 29.90 | 30.56 | 29.76 | 30.14 | 272,630 | +0.30(+0.99%) |
May 07, 2008 | 31.07 | 31.17 | 29.74 | 29.84 | 372,462 | -1.19(-3.82%) |
May 06, 2008 | 30.54 | 31.32 | 30.37 | 31.02 | 351,469 | +0.24(+0.79%) |
May 05, 2008 | 30.93 | 31.06 | 30.53 | 30.78 | 333,099 | -0.07(-0.23%) |
May 02, 2008 | 31.64 | 32.08 | 30.75 | 30.85 | 500,790 | -0.77(-2.44%) |