Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 36.93 | 38.14 | 36.93 | 37.86 | 131,879 | +0.46(+1.23%) |
Jul 30, 2008 | 37.08 | 37.63 | 35.74 | 37.41 | 187,500 | +0.93(+2.56%) |
Jul 29, 2008 | 36.47 | 36.48 | 35.22 | 36.47 | 166,920 | +1.12(+3.17%) |
Jul 28, 2008 | 35.66 | 35.94 | 35.16 | 35.35 | 288,614 | -0.83(-2.30%) |
Jul 25, 2008 | 35.89 | 37.80 | 35.54 | 36.18 | 265,095 | -1.27(-3.38%) |
Jul 24, 2008 | 38.71 | 38.87 | 37.08 | 37.45 | 477,607 | -2.91(-7.22%) |
Jul 23, 2008 | 40.29 | 40.69 | 39.54 | 40.36 | 268,052 | +0.17(+0.42%) |
Jul 22, 2008 | 38.14 | 40.22 | 38.10 | 40.19 | 200,224 | +1.55(+4.02%) |
Jul 21, 2008 | 38.20 | 38.71 | 38.09 | 38.64 | 203,802 | +0.90(+2.39%) |
Jul 18, 2008 | 38.05 | 38.56 | 36.32 | 37.74 | 385,134 | -0.26(-0.69%) |
Jul 17, 2008 | 36.39 | 38.06 | 36.30 | 38.00 | 249,856 | +1.74(+4.80%) |
Jul 16, 2008 | 34.85 | 36.34 | 34.75 | 36.26 | 233,015 | +0.80(+2.25%) |
Jul 15, 2008 | 35.61 | 36.52 | 34.23 | 35.46 | 232,331 | -0.51(-1.42%) |
Jul 14, 2008 | 37.18 | 37.56 | 35.89 | 35.97 | 204,823 | -1.23(-3.31%) |
Jul 11, 2008 | 35.60 | 37.50 | 35.60 | 37.20 | 186,294 | +0.58(+1.58%) |
Jul 10, 2008 | 35.99 | 37.07 | 35.99 | 36.62 | 188,858 | +0.65(+1.82%) |
Jul 09, 2008 | 36.47 | 36.68 | 35.84 | 35.97 | 158,094 | -0.50(-1.37%) |
Jul 08, 2008 | 34.86 | 36.49 | 34.45 | 36.47 | 180,700 | +1.45(+4.15%) |
Jul 07, 2008 | 35.20 | 35.37 | 34.51 | 35.02 | 165,369 | -0.18(-0.51%) |
Jul 04, 2008 | 35.36 | 35.88 | 35.16 | 35.20 | 112,975 | +0.00(+0.00%) |
Jul 03, 2008 | 35.36 | 35.88 | 35.16 | 35.20 | 112,975 | -0.14(-0.41%) |
Jul 02, 2008 | 35.72 | 36.05 | 35.22 | 35.34 | 210,937 | -0.48(-1.35%) |
Jul 01, 2008 | 34.85 | 36.08 | 34.85 | 35.82 | 149,056 | +0.54(+1.54%) |
Jun 30, 2008 | 35.87 | 36.43 | 35.22 | 35.28 | 132,352 | -0.57(-1.59%) |
Jun 27, 2008 | 36.22 | 36.81 | 35.84 | 35.85 | 259,878 | -0.52(-1.43%) |
Jun 26, 2008 | 35.32 | 36.73 | 35.32 | 36.37 | 179,193 | +0.58(+1.61%) |
Jun 25, 2008 | 35.56 | 36.45 | 35.56 | 35.79 | 150,679 | +0.19(+0.53%) |
Jun 24, 2008 | 35.77 | 36.25 | 35.60 | 35.60 | 234,429 | -0.42(-1.18%) |
Jun 23, 2008 | 37.39 | 37.39 | 35.99 | 36.03 | 137,068 | -1.37(-3.66%) |
Jun 20, 2008 | 37.03 | 37.54 | 36.63 | 37.40 | 292,397 | +0.22(+0.59%) |
Jun 19, 2008 | 35.74 | 37.18 | 35.71 | 37.18 | 163,637 | +1.44(+4.02%) |
Jun 18, 2008 | 35.95 | 36.12 | 35.65 | 35.74 | 143,927 | -0.64(-1.75%) |
Jun 17, 2008 | 35.79 | 36.38 | 35.66 | 36.38 | 226,730 | +0.83(+2.34%) |
Jun 16, 2008 | 34.62 | 36.11 | 34.40 | 35.54 | 186,330 | +0.85(+2.45%) |
Jun 13, 2008 | 34.58 | 34.82 | 34.18 | 34.69 | 105,699 | +0.38(+1.11%) |
Jun 12, 2008 | 34.27 | 34.83 | 34.18 | 34.31 | 88,226 | +0.25(+0.75%) |
Jun 11, 2008 | 34.69 | 34.73 | 34.04 | 34.06 | 67,092 | -0.86(-2.46%) |
Jun 10, 2008 | 34.87 | 35.21 | 34.21 | 34.92 | 113,247 | +0.55(+1.61%) |
Jun 09, 2008 | 34.54 | 34.88 | 34.01 | 34.36 | 84,872 | -0.13(-0.37%) |
Jun 06, 2008 | 34.56 | 35.04 | 34.09 | 34.49 | 130,148 | -0.22(-0.64%) |
Jun 05, 2008 | 34.59 | 35.18 | 33.93 | 34.71 | 125,879 | +0.14(+0.42%) |
Jun 04, 2008 | 34.20 | 34.95 | 34.17 | 34.57 | 78,589 | +0.22(+0.64%) |
Jun 03, 2008 | 34.18 | 34.39 | 33.95 | 34.35 | 121,783 | +0.35(+1.02%) |
Jun 02, 2008 | 34.22 | 34.24 | 33.42 | 34.00 | 84,672 | -0.26(-0.77%) |
May 30, 2008 | 34.75 | 34.75 | 33.92 | 34.26 | 162,830 | -0.47(-1.35%) |
May 29, 2008 | 33.96 | 35.23 | 33.73 | 34.73 | 110,399 | +0.63(+1.84%) |
May 28, 2008 | 34.21 | 34.21 | 33.72 | 34.10 | 124,818 | +0.06(+0.17%) |
May 27, 2008 | 33.61 | 34.20 | 33.61 | 34.04 | 117,478 | +0.54(+1.60%) |
May 26, 2008 | 33.40 | 33.74 | 33.14 | 33.50 | 94,220 | +0.00(+0.00%) |
May 23, 2008 | 33.40 | 33.74 | 33.14 | 33.50 | 94,220 | -0.11(-0.33%) |
May 22, 2008 | 32.86 | 33.88 | 32.86 | 33.62 | 211,857 | +0.88(+2.70%) |
May 21, 2008 | 32.59 | 33.11 | 32.59 | 32.73 | 180,841 | +0.24(+0.73%) |
May 20, 2008 | 32.72 | 32.80 | 32.43 | 32.49 | 158,082 | -0.31(-0.96%) |
May 19, 2008 | 32.88 | 33.21 | 32.56 | 32.81 | 82,976 | -0.14(-0.44%) |
May 16, 2008 | 33.34 | 33.34 | 32.68 | 32.95 | 69,619 | -0.26(-0.79%) |
May 15, 2008 | 32.88 | 33.29 | 32.56 | 33.22 | 67,772 | +0.28(+0.85%) |
May 14, 2008 | 33.18 | 33.45 | 32.70 | 32.94 | 105,938 | -0.20(-0.59%) |
May 13, 2008 | 33.35 | 33.35 | 32.72 | 33.13 | 57,179 | -0.14(-0.41%) |
May 12, 2008 | 33.24 | 33.50 | 32.66 | 33.27 | 205,108 | +0.19(+0.57%) |
May 09, 2008 | 32.71 | 33.41 | 32.66 | 33.08 | 91,671 | +0.08(+0.23%) |
May 08, 2008 | 33.20 | 33.58 | 32.71 | 33.00 | 139,940 | -0.17(-0.51%) |
May 07, 2008 | 32.79 | 33.34 | 32.32 | 33.17 | 408,466 | -0.76(-2.23%) |
May 06, 2008 | 34.48 | 34.81 | 33.82 | 33.93 | 155,072 | -0.83(-2.40%) |
May 05, 2008 | 34.67 | 34.80 | 34.21 | 34.76 | 183,082 | +0.49(+1.44%) |
May 02, 2008 | 34.07 | 34.46 | 33.63 | 34.27 | 247,738 | +0.50(+1.48%) |