Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 41.14 | 41.81 | 40.46 | 40.46 | 671,929 | -1.16(-2.79%) |
Jul 30, 2008 | 41.50 | 42.80 | 40.20 | 41.62 | 895,543 | +0.42(+1.03%) |
Jul 29, 2008 | 41.20 | 41.45 | 39.74 | 41.20 | 785,374 | +0.43(+1.06%) |
Jul 28, 2008 | 40.91 | 42.04 | 39.56 | 40.77 | 961,511 | +0.89(+2.23%) |
Jul 25, 2008 | 39.48 | 40.15 | 38.84 | 39.88 | 650,161 | +0.75(+1.91%) |
Jul 24, 2008 | 39.11 | 40.10 | 38.69 | 39.13 | 1,031,202 | +0.34(+0.88%) |
Jul 23, 2008 | 40.13 | 40.45 | 37.88 | 38.79 | 1,480,375 | -1.80(-4.43%) |
Jul 22, 2008 | 37.23 | 40.69 | 37.04 | 40.59 | 2,601,795 | +6.20(+18.04%) |
Jul 21, 2008 | 34.17 | 34.58 | 33.37 | 34.38 | 1,008,546 | +0.83(+2.47%) |
Jul 18, 2008 | 34.05 | 34.17 | 33.01 | 33.56 | 609,104 | +0.15(+0.46%) |
Jul 17, 2008 | 33.27 | 34.12 | 33.05 | 33.40 | 619,547 | +0.25(+0.76%) |
Jul 16, 2008 | 32.02 | 33.23 | 31.25 | 33.15 | 754,600 | +1.71(+5.43%) |
Jul 15, 2008 | 31.44 | 32.19 | 30.23 | 31.44 | 526,460 | -0.60(-1.88%) |
Jul 14, 2008 | 32.06 | 32.76 | 31.56 | 32.05 | 407,595 | +0.27(+0.85%) |
Jul 11, 2008 | 31.94 | 32.06 | 30.66 | 31.78 | 466,795 | -0.51(-1.59%) |
Jul 10, 2008 | 31.82 | 32.57 | 31.36 | 32.29 | 388,558 | +0.31(+0.96%) |
Jul 09, 2008 | 32.32 | 33.20 | 31.93 | 31.98 | 640,109 | +0.05(+0.14%) |
Jul 08, 2008 | 31.59 | 32.03 | 30.73 | 31.94 | 550,553 | +0.34(+1.08%) |
Jul 07, 2008 | 31.63 | 32.05 | 30.65 | 31.60 | 842,957 | +0.22(+0.69%) |
Jul 04, 2008 | 31.37 | 31.73 | 29.96 | 31.38 | 669,585 | +0.00(+0.00%) |
Jul 03, 2008 | 31.37 | 31.73 | 29.96 | 31.38 | 669,585 | +1.44(+4.80%) |
Jul 02, 2008 | 32.96 | 33.00 | 29.90 | 29.94 | 1,091,490 | -3.11(-9.41%) |
Jul 01, 2008 | 32.01 | 33.27 | 31.70 | 33.05 | 774,189 | +0.99(+3.08%) |
Jun 30, 2008 | 33.05 | 33.05 | 32.03 | 32.06 | 674,419 | -0.73(-2.22%) |
Jun 27, 2008 | 33.14 | 33.59 | 32.26 | 32.79 | 1,650,449 | -0.49(-1.49%) |
Jun 26, 2008 | 33.99 | 34.07 | 32.96 | 33.29 | 683,916 | -0.95(-2.78%) |
Jun 25, 2008 | 35.57 | 35.57 | 34.12 | 34.24 | 863,248 | -1.17(-3.30%) |
Jun 24, 2008 | 35.99 | 36.36 | 35.28 | 35.41 | 443,377 | -0.62(-1.72%) |
Jun 23, 2008 | 36.65 | 36.78 | 35.60 | 36.03 | 514,772 | -0.25(-0.69%) |
Jun 20, 2008 | 35.56 | 36.51 | 35.43 | 36.28 | 1,290,293 | +0.46(+1.28%) |
Jun 19, 2008 | 35.01 | 35.83 | 34.63 | 35.82 | 444,189 | +0.82(+2.34%) |
Jun 18, 2008 | 35.27 | 35.35 | 34.54 | 35.01 | 377,288 | -0.28(-0.79%) |
Jun 17, 2008 | 35.75 | 35.83 | 34.88 | 35.28 | 487,903 | -0.43(-1.21%) |
Jun 16, 2008 | 35.71 | 35.85 | 34.91 | 35.72 | 418,511 | -0.05(-0.15%) |
Jun 13, 2008 | 34.40 | 35.82 | 33.76 | 35.77 | 747,138 | +1.80(+5.29%) |
Jun 12, 2008 | 34.36 | 35.15 | 33.83 | 33.97 | 572,791 | -0.05(-0.16%) |
Jun 11, 2008 | 34.74 | 35.44 | 34.03 | 34.03 | 755,798 | -0.88(-2.52%) |
Jun 10, 2008 | 34.84 | 35.30 | 34.12 | 34.91 | 820,651 | +0.20(+0.57%) |
Jun 09, 2008 | 34.75 | 35.05 | 33.96 | 34.71 | 783,319 | +0.18(+0.52%) |
Jun 06, 2008 | 36.33 | 37.32 | 34.51 | 34.53 | 1,188,599 | -1.87(-5.14%) |
Jun 05, 2008 | 35.75 | 36.52 | 35.00 | 36.40 | 783,590 | +1.64(+4.71%) |
Jun 04, 2008 | 35.06 | 35.54 | 34.58 | 34.76 | 925,106 | -0.53(-1.50%) |
Jun 03, 2008 | 35.72 | 36.10 | 34.78 | 35.29 | 590,497 | -0.35(-0.98%) |
Jun 02, 2008 | 36.10 | 36.15 | 35.07 | 35.64 | 658,700 | -0.57(-1.56%) |
May 30, 2008 | 36.33 | 36.53 | 35.72 | 36.21 | 595,310 | +0.31(+0.88%) |
May 29, 2008 | 35.11 | 37.02 | 34.80 | 35.90 | 1,222,630 | +0.49(+1.37%) |
May 28, 2008 | 35.79 | 35.96 | 34.43 | 35.41 | 517,673 | -0.16(-0.45%) |
May 27, 2008 | 34.53 | 35.61 | 34.17 | 35.57 | 747,808 | +1.35(+3.94%) |
May 26, 2008 | 34.05 | 34.57 | 33.49 | 34.22 | 641,002 | +0.00(+0.00%) |
May 23, 2008 | 34.05 | 34.57 | 33.49 | 34.22 | 640,724 | -0.38(-1.09%) |
May 22, 2008 | 34.67 | 34.92 | 34.05 | 34.60 | 792,207 | -0.13(-0.39%) |
May 21, 2008 | 35.20 | 35.83 | 34.49 | 34.74 | 1,135,896 | +0.07(+0.21%) |
May 20, 2008 | 34.53 | 35.25 | 34.03 | 34.66 | 1,877,290 | -0.58(-1.63%) |
May 19, 2008 | 37.39 | 37.39 | 35.19 | 35.24 | 1,498,738 | -1.34(-3.66%) |
May 16, 2008 | 36.93 | 38.46 | 35.29 | 36.58 | 2,857,419 | +1.38(+3.93%) |
May 15, 2008 | 33.36 | 35.25 | 33.19 | 35.19 | 2,835,937 | +4.05(+12.99%) |
May 14, 2008 | 31.31 | 31.77 | 31.09 | 31.15 | 580,004 | -0.16(-0.52%) |
May 13, 2008 | 31.32 | 31.46 | 30.72 | 31.31 | 410,464 | +0.02(+0.06%) |
May 12, 2008 | 30.68 | 31.44 | 30.32 | 31.29 | 483,728 | +0.74(+2.41%) |
May 09, 2008 | 29.74 | 30.70 | 29.36 | 30.55 | 296,970 | +0.38(+1.25%) |
May 08, 2008 | 29.94 | 30.61 | 29.80 | 30.18 | 272,254 | +0.30(+0.99%) |
May 07, 2008 | 31.11 | 31.21 | 29.78 | 29.88 | 371,949 | -1.19(-3.82%) |
May 06, 2008 | 30.58 | 31.36 | 30.42 | 31.07 | 350,984 | +0.24(+0.79%) |
May 05, 2008 | 30.97 | 31.10 | 30.57 | 30.82 | 332,640 | -0.07(-0.23%) |
May 02, 2008 | 31.69 | 32.13 | 30.80 | 30.90 | 500,100 | -0.77(-2.44%) |