Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 38.39 | 39.28 | 38.05 | 38.75 | 283,983 | -0.12(-0.31%) |
Jul 30, 2008 | 39.59 | 40.27 | 38.43 | 38.87 | 440,866 | -0.42(-1.07%) |
Jul 29, 2008 | 39.28 | 39.42 | 37.24 | 39.28 | 548,368 | +2.17(+5.86%) |
Jul 28, 2008 | 37.81 | 38.46 | 36.72 | 37.11 | 479,482 | -0.49(-1.30%) |
Jul 25, 2008 | 37.57 | 37.98 | 36.99 | 37.60 | 362,760 | +0.51(+1.37%) |
Jul 24, 2008 | 37.54 | 37.86 | 36.00 | 37.09 | 886,027 | -0.68(-1.80%) |
Jul 23, 2008 | 37.51 | 37.77 | 36.31 | 37.77 | 1,134,959 | +0.26(+0.69%) |
Jul 22, 2008 | 36.24 | 37.62 | 36.11 | 37.51 | 516,744 | +1.23(+3.38%) |
Jul 21, 2008 | 36.80 | 36.88 | 35.77 | 36.28 | 558,657 | -0.24(-0.66%) |
Jul 18, 2008 | 36.13 | 36.82 | 35.43 | 36.52 | 514,141 | +0.49(+1.36%) |
Jul 17, 2008 | 36.31 | 36.38 | 35.12 | 36.03 | 494,077 | +0.01(+0.03%) |
Jul 16, 2008 | 33.81 | 36.29 | 33.81 | 36.02 | 641,584 | +2.41(+7.18%) |
Jul 15, 2008 | 33.30 | 34.54 | 32.64 | 33.61 | 541,752 | +0.28(+0.84%) |
Jul 14, 2008 | 33.77 | 34.22 | 32.97 | 33.33 | 546,841 | -0.23(-0.68%) |
Jul 11, 2008 | 32.39 | 33.79 | 31.41 | 33.56 | 470,073 | +0.81(+2.47%) |
Jul 10, 2008 | 31.90 | 33.39 | 31.37 | 32.75 | 387,755 | +0.55(+1.70%) |
Jul 09, 2008 | 32.52 | 33.00 | 32.09 | 32.21 | 430,831 | -0.25(-0.77%) |
Jul 08, 2008 | 31.67 | 32.61 | 31.19 | 32.45 | 661,583 | +0.91(+2.88%) |
Jul 07, 2008 | 31.47 | 32.95 | 30.99 | 31.55 | 407,982 | +0.33(+1.05%) |
Jul 04, 2008 | 31.95 | 32.14 | 30.91 | 31.22 | 238,668 | +0.00(+0.00%) |
Jul 03, 2008 | 31.95 | 32.14 | 30.91 | 31.22 | 238,668 | -0.63(-1.97%) |
Jul 02, 2008 | 34.10 | 34.44 | 31.68 | 31.85 | 325,942 | -2.35(-6.88%) |
Jul 01, 2008 | 33.74 | 34.59 | 33.20 | 34.20 | 325,799 | +0.17(+0.50%) |
Jun 30, 2008 | 33.97 | 34.85 | 33.61 | 34.03 | 429,210 | -0.57(-1.64%) |
Jun 27, 2008 | 33.86 | 34.64 | 33.51 | 34.60 | 744,913 | +0.73(+2.15%) |
Jun 26, 2008 | 34.06 | 34.30 | 33.61 | 33.87 | 345,572 | -0.70(-2.02%) |
Jun 25, 2008 | 33.12 | 35.39 | 33.12 | 34.57 | 513,939 | +1.53(+4.62%) |
Jun 24, 2008 | 33.30 | 33.82 | 32.18 | 33.04 | 582,400 | -0.58(-1.72%) |
Jun 23, 2008 | 34.55 | 35.29 | 33.49 | 33.62 | 268,372 | -0.79(-2.29%) |
Jun 20, 2008 | 35.27 | 35.36 | 33.33 | 34.41 | 812,188 | -1.15(-3.22%) |
Jun 19, 2008 | 33.21 | 35.69 | 33.06 | 35.56 | 595,483 | +2.32(+6.99%) |
Jun 18, 2008 | 33.12 | 33.32 | 32.53 | 33.23 | 344,003 | -0.12(-0.36%) |
Jun 17, 2008 | 32.69 | 33.66 | 32.67 | 33.35 | 406,166 | +0.89(+2.73%) |
Jun 16, 2008 | 32.56 | 32.74 | 31.96 | 32.46 | 271,758 | -0.17(-0.52%) |
Jun 13, 2008 | 32.35 | 32.69 | 31.68 | 32.63 | 212,082 | +0.69(+2.15%) |
Jun 12, 2008 | 32.77 | 33.09 | 31.65 | 31.95 | 459,730 | -0.69(-2.11%) |
Jun 11, 2008 | 34.00 | 34.50 | 32.63 | 32.63 | 264,354 | -1.47(-4.30%) |
Jun 10, 2008 | 33.92 | 34.43 | 33.28 | 34.10 | 519,826 | +0.20(+0.59%) |
Jun 09, 2008 | 33.83 | 34.00 | 32.91 | 33.90 | 348,911 | +0.59(+1.77%) |
Jun 06, 2008 | 34.86 | 34.96 | 33.17 | 33.31 | 318,115 | -2.12(-5.99%) |
Jun 05, 2008 | 35.39 | 35.84 | 35.06 | 35.44 | 356,273 | +0.09(+0.25%) |
Jun 04, 2008 | 34.51 | 36.12 | 33.95 | 35.35 | 430,617 | +0.63(+1.81%) |
Jun 03, 2008 | 35.59 | 36.13 | 34.38 | 34.72 | 311,650 | -0.66(-1.86%) |
Jun 02, 2008 | 35.93 | 36.31 | 34.90 | 35.38 | 307,112 | -0.60(-1.66%) |
May 30, 2008 | 35.79 | 36.11 | 35.41 | 35.97 | 301,894 | +0.35(+0.98%) |
May 29, 2008 | 36.17 | 36.21 | 35.23 | 35.63 | 375,378 | -0.59(-1.62%) |
May 28, 2008 | 34.34 | 36.53 | 33.99 | 36.21 | 660,819 | +2.01(+5.89%) |
May 27, 2008 | 32.73 | 34.32 | 32.67 | 34.20 | 229,994 | +1.57(+4.80%) |
May 26, 2008 | 33.02 | 33.38 | 32.10 | 32.63 | 424,867 | +0.00(+0.00%) |
May 23, 2008 | 33.02 | 33.38 | 32.10 | 32.63 | 424,867 | -0.53(-1.59%) |
May 22, 2008 | 32.58 | 33.54 | 32.38 | 33.16 | 359,496 | +0.24(+0.73%) |
May 21, 2008 | 32.72 | 33.87 | 32.47 | 32.92 | 402,507 | +0.36(+1.10%) |
May 20, 2008 | 32.68 | 33.08 | 32.37 | 32.56 | 248,091 | -0.33(-1.00%) |
May 19, 2008 | 33.15 | 33.83 | 32.66 | 32.89 | 340,549 | -0.25(-0.75%) |
May 16, 2008 | 33.99 | 33.99 | 32.55 | 33.14 | 271,473 | -0.53(-1.57%) |
May 15, 2008 | 33.45 | 33.76 | 32.61 | 33.67 | 262,220 | +0.22(+0.66%) |
May 14, 2008 | 32.91 | 33.95 | 32.82 | 33.45 | 434,441 | +0.62(+1.88%) |
May 13, 2008 | 32.21 | 32.90 | 31.92 | 32.83 | 345,023 | +0.69(+2.14%) |
May 12, 2008 | 31.02 | 32.35 | 30.42 | 32.15 | 457,681 | +1.14(+3.67%) |
May 09, 2008 | 31.20 | 31.47 | 30.73 | 31.01 | 166,630 | -0.71(-2.23%) |
May 08, 2008 | 30.93 | 31.91 | 30.93 | 31.72 | 478,153 | +0.91(+2.94%) |
May 07, 2008 | 32.30 | 32.75 | 30.69 | 30.81 | 361,639 | -1.39(-4.30%) |
May 06, 2008 | 32.06 | 32.40 | 31.54 | 32.20 | 453,184 | +0.01(+0.03%) |
May 05, 2008 | 32.72 | 33.15 | 31.90 | 32.19 | 269,919 | -0.81(-2.45%) |
May 02, 2008 | 34.12 | 34.12 | 32.52 | 32.99 | 388,682 | -0.66(-1.96%) |