Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 33.89 | 34.43 | 33.38 | 34.02 | 316,196 | +0.06(+0.17%) |
Jul 30, 2008 | 31.17 | 33.99 | 30.85 | 33.97 | 594,480 | +2.33(+7.37%) |
Jul 29, 2008 | 31.64 | 32.25 | 31.26 | 31.64 | 406,423 | -0.49(-1.52%) |
Jul 28, 2008 | 33.16 | 33.23 | 31.78 | 32.12 | 203,939 | -0.33(-1.01%) |
Jul 25, 2008 | 32.59 | 33.57 | 32.04 | 32.45 | 260,934 | +0.00(+0.00%) |
Jul 24, 2008 | 34.40 | 34.40 | 30.83 | 32.45 | 702,465 | -1.28(-3.79%) |
Jul 23, 2008 | 33.73 | 34.02 | 32.65 | 33.73 | 656,802 | +0.18(+0.53%) |
Jul 22, 2008 | 36.31 | 36.66 | 33.37 | 33.55 | 677,018 | -2.92(-8.01%) |
Jul 21, 2008 | 36.03 | 37.17 | 36.03 | 36.48 | 343,134 | +0.64(+1.78%) |
Jul 18, 2008 | 35.10 | 36.19 | 34.42 | 35.84 | 270,715 | +1.02(+2.94%) |
Jul 17, 2008 | 35.72 | 36.19 | 34.55 | 34.81 | 427,843 | -0.28(-0.80%) |
Jul 16, 2008 | 34.78 | 35.52 | 33.98 | 35.09 | 282,274 | +0.24(+0.70%) |
Jul 15, 2008 | 34.68 | 35.38 | 33.61 | 34.85 | 320,094 | +0.36(+1.04%) |
Jul 14, 2008 | 34.45 | 35.52 | 34.02 | 34.49 | 258,704 | +0.08(+0.25%) |
Jul 11, 2008 | 34.22 | 35.66 | 33.30 | 34.41 | 281,151 | -0.29(-0.84%) |
Jul 10, 2008 | 34.10 | 34.88 | 33.28 | 34.70 | 281,761 | +0.51(+1.48%) |
Jul 09, 2008 | 34.08 | 35.09 | 34.08 | 34.19 | 256,985 | +0.26(+0.78%) |
Jul 08, 2008 | 33.37 | 33.93 | 32.00 | 33.93 | 498,715 | +0.24(+0.73%) |
Jul 07, 2008 | 33.92 | 35.63 | 33.06 | 33.69 | 394,560 | -0.21(-0.61%) |
Jul 04, 2008 | 34.04 | 34.31 | 32.21 | 33.89 | 362,263 | +0.00(+0.00%) |
Jul 03, 2008 | 34.04 | 34.31 | 32.21 | 33.89 | 362,263 | +0.01(+0.03%) |
Jul 02, 2008 | 37.27 | 37.60 | 33.55 | 33.88 | 540,304 | -3.71(-9.87%) |
Jul 01, 2008 | 37.37 | 37.60 | 35.95 | 37.60 | 444,436 | -0.65(-1.70%) |
Jun 30, 2008 | 38.34 | 39.15 | 37.83 | 38.24 | 348,987 | +0.51(+1.34%) |
Jun 27, 2008 | 36.34 | 37.96 | 35.43 | 37.74 | 549,460 | +1.49(+4.10%) |
Jun 26, 2008 | 36.94 | 37.87 | 35.55 | 36.25 | 350,416 | -0.84(-2.26%) |
Jun 25, 2008 | 38.21 | 38.25 | 36.10 | 37.09 | 316,134 | -0.87(-2.30%) |
Jun 24, 2008 | 39.47 | 39.53 | 37.60 | 37.96 | 343,975 | -1.45(-3.67%) |
Jun 23, 2008 | 39.04 | 39.97 | 38.81 | 39.41 | 409,837 | +0.85(+2.19%) |
Jun 20, 2008 | 39.10 | 40.13 | 38.01 | 38.56 | 520,325 | -1.10(-2.77%) |
Jun 19, 2008 | 38.68 | 40.30 | 38.68 | 39.66 | 382,974 | +0.99(+2.55%) |
Jun 18, 2008 | 38.76 | 40.54 | 38.39 | 38.68 | 859,206 | +0.58(+1.53%) |
Jun 17, 2008 | 37.69 | 39.06 | 36.82 | 38.09 | 821,361 | +1.20(+3.26%) |
Jun 16, 2008 | 35.48 | 37.33 | 35.41 | 36.89 | 403,660 | +1.25(+3.51%) |
Jun 13, 2008 | 33.84 | 36.09 | 33.73 | 35.64 | 547,917 | +1.39(+4.06%) |
Jun 12, 2008 | 35.62 | 35.72 | 33.53 | 34.25 | 1,019,438 | -2.06(-5.67%) |
Jun 11, 2008 | 37.88 | 37.90 | 35.80 | 36.31 | 492,663 | -1.67(-4.40%) |
Jun 10, 2008 | 38.53 | 39.88 | 37.35 | 37.98 | 438,639 | -1.92(-4.81%) |
Jun 09, 2008 | 41.65 | 41.65 | 39.00 | 39.90 | 558,001 | -1.62(-3.89%) |
Jun 06, 2008 | 39.36 | 41.58 | 39.23 | 41.51 | 535,037 | +2.38(+6.08%) |
Jun 05, 2008 | 38.14 | 39.90 | 37.94 | 39.14 | 384,451 | +1.01(+2.64%) |
Jun 04, 2008 | 37.90 | 38.53 | 37.52 | 38.13 | 307,068 | -0.35(-0.90%) |
Jun 03, 2008 | 39.74 | 40.83 | 38.15 | 38.48 | 374,054 | -1.30(-3.26%) |
Jun 02, 2008 | 39.24 | 40.72 | 39.24 | 39.78 | 353,196 | +0.54(+1.37%) |
May 30, 2008 | 39.90 | 39.90 | 38.72 | 39.24 | 171,334 | -0.01(-0.02%) |
May 29, 2008 | 38.85 | 39.85 | 38.72 | 39.25 | 313,721 | +0.30(+0.77%) |
May 28, 2008 | 37.68 | 39.25 | 37.55 | 38.95 | 256,436 | +1.37(+3.65%) |
May 27, 2008 | 37.28 | 37.60 | 37.05 | 37.58 | 171,412 | +0.53(+1.42%) |
May 26, 2008 | 37.30 | 37.31 | 36.02 | 37.05 | 0 | +0.00(+0.00%) |
May 23, 2008 | 37.30 | 37.31 | 36.02 | 37.05 | 208,266 | +0.35(+0.95%) |
May 22, 2008 | 37.01 | 37.30 | 36.10 | 36.70 | 288,879 | -0.27(-0.74%) |
May 21, 2008 | 38.96 | 39.18 | 36.87 | 36.97 | 380,570 | -1.85(-4.77%) |
May 20, 2008 | 38.53 | 39.29 | 38.03 | 38.83 | 486,806 | -0.07(-0.17%) |
May 19, 2008 | 40.04 | 40.51 | 38.46 | 38.89 | 774,720 | -1.25(-3.11%) |
May 16, 2008 | 39.99 | 41.76 | 39.63 | 40.14 | 1,272,019 | +0.50(+1.26%) |
May 15, 2008 | 35.72 | 40.18 | 35.72 | 39.64 | 1,414,430 | +2.99(+8.15%) |
May 14, 2008 | 36.19 | 37.44 | 35.57 | 36.66 | 722,786 | +0.58(+1.62%) |
May 13, 2008 | 36.88 | 37.59 | 35.63 | 36.07 | 469,886 | -0.69(-1.87%) |
May 12, 2008 | 35.97 | 36.90 | 35.97 | 36.76 | 132,283 | +0.70(+1.93%) |
May 09, 2008 | 36.00 | 36.22 | 35.45 | 36.06 | 71,034 | +0.00(+0.00%) |
May 08, 2008 | 36.08 | 36.63 | 35.42 | 36.06 | 181,784 | +0.06(+0.16%) |
May 07, 2008 | 36.64 | 36.68 | 35.52 | 36.01 | 176,225 | -0.18(-0.49%) |
May 06, 2008 | 37.75 | 38.05 | 35.18 | 36.19 | 648,099 | -1.19(-3.19%) |
May 05, 2008 | 36.33 | 37.60 | 36.31 | 37.38 | 373,602 | +1.05(+2.90%) |
May 02, 2008 | 35.03 | 36.64 | 34.85 | 36.33 | 334,631 | +1.43(+4.09%) |