Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 41.34 | 41.75 | 40.45 | 40.47 | 401,603 | -1.56(-3.71%) |
Jul 30, 2008 | 42.00 | 42.43 | 41.09 | 42.03 | 461,018 | +0.14(+0.33%) |
Jul 29, 2008 | 41.89 | 42.00 | 40.20 | 41.89 | 380,914 | +1.95(+4.88%) |
Jul 28, 2008 | 41.30 | 41.57 | 39.79 | 39.94 | 297,859 | -1.61(-3.87%) |
Jul 25, 2008 | 40.91 | 41.85 | 40.62 | 41.55 | 253,309 | +1.02(+2.52%) |
Jul 24, 2008 | 41.50 | 41.63 | 40.13 | 40.53 | 330,347 | -0.92(-2.22%) |
Jul 23, 2008 | 41.78 | 41.88 | 40.71 | 41.45 | 343,965 | -0.31(-0.74%) |
Jul 22, 2008 | 39.43 | 41.83 | 39.43 | 41.76 | 402,929 | +2.20(+5.56%) |
Jul 21, 2008 | 39.71 | 39.90 | 39.09 | 39.56 | 133,816 | +0.08(+0.20%) |
Jul 18, 2008 | 39.34 | 39.56 | 38.97 | 39.48 | 492,577 | +0.20(+0.51%) |
Jul 17, 2008 | 39.38 | 39.53 | 37.85 | 39.28 | 559,284 | +0.58(+1.50%) |
Jul 16, 2008 | 34.37 | 38.78 | 34.37 | 38.70 | 560,312 | +4.21(+12.21%) |
Jul 15, 2008 | 34.52 | 35.47 | 33.59 | 34.49 | 285,956 | -0.47(-1.34%) |
Jul 14, 2008 | 36.02 | 37.00 | 34.20 | 34.96 | 294,955 | -0.83(-2.32%) |
Jul 11, 2008 | 34.26 | 36.07 | 33.90 | 35.79 | 359,256 | +1.15(+3.32%) |
Jul 10, 2008 | 33.95 | 35.35 | 33.66 | 34.64 | 414,960 | +0.63(+1.85%) |
Jul 09, 2008 | 35.54 | 35.63 | 33.92 | 34.01 | 335,465 | -1.38(-3.90%) |
Jul 08, 2008 | 32.27 | 35.54 | 32.15 | 35.39 | 577,438 | +3.24(+10.08%) |
Jul 07, 2008 | 31.80 | 33.20 | 31.74 | 32.15 | 495,417 | +0.47(+1.48%) |
Jul 04, 2008 | 31.01 | 32.10 | 31.01 | 31.68 | 180,698 | +0.00(+0.00%) |
Jul 03, 2008 | 31.01 | 32.10 | 31.01 | 31.68 | 180,698 | +0.63(+2.03%) |
Jul 02, 2008 | 33.00 | 33.08 | 30.86 | 31.05 | 372,844 | -1.97(-5.97%) |
Jul 01, 2008 | 33.45 | 33.70 | 32.00 | 33.02 | 415,892 | -1.00(-2.94%) |
Jun 30, 2008 | 34.03 | 34.50 | 33.53 | 34.02 | 242,561 | -0.05(-0.15%) |
Jun 27, 2008 | 34.08 | 34.58 | 33.41 | 34.07 | 512,888 | -0.15(-0.44%) |
Jun 26, 2008 | 35.46 | 35.46 | 34.19 | 34.22 | 360,059 | -1.61(-4.49%) |
Jun 25, 2008 | 34.96 | 35.95 | 34.96 | 35.83 | 215,622 | +0.88(+2.52%) |
Jun 24, 2008 | 36.01 | 36.07 | 34.41 | 34.95 | 742,666 | -1.16(-3.21%) |
Jun 23, 2008 | 36.86 | 36.96 | 36.07 | 36.11 | 265,021 | -0.60(-1.63%) |
Jun 20, 2008 | 37.07 | 37.25 | 36.43 | 36.71 | 398,137 | -0.45(-1.21%) |
Jun 19, 2008 | 36.51 | 37.36 | 36.45 | 37.16 | 407,650 | +0.66(+1.81%) |
Jun 18, 2008 | 36.00 | 36.99 | 35.70 | 36.50 | 619,292 | +0.44(+1.22%) |
Jun 17, 2008 | 38.13 | 38.54 | 35.78 | 36.06 | 709,104 | -2.19(-5.73%) |
Jun 16, 2008 | 38.20 | 38.45 | 37.69 | 38.25 | 262,378 | -0.12(-0.31%) |
Jun 13, 2008 | 37.59 | 38.61 | 37.59 | 38.37 | 342,547 | +0.73(+1.94%) |
Jun 12, 2008 | 40.50 | 41.13 | 37.63 | 37.64 | 903,776 | -3.00(-7.38%) |
Jun 11, 2008 | 41.85 | 41.85 | 40.54 | 40.64 | 479,146 | -1.24(-2.96%) |
Jun 10, 2008 | 41.45 | 41.95 | 41.16 | 41.88 | 471,546 | +0.22(+0.53%) |
Jun 09, 2008 | 41.34 | 42.21 | 41.21 | 41.66 | 453,955 | +0.23(+0.56%) |
Jun 06, 2008 | 42.10 | 42.29 | 41.38 | 41.43 | 451,068 | -1.11(-2.61%) |
Jun 05, 2008 | 40.72 | 42.54 | 40.68 | 42.54 | 318,731 | +1.83(+4.50%) |
Jun 04, 2008 | 40.76 | 41.27 | 40.41 | 40.71 | 306,137 | -0.34(-0.83%) |
Jun 03, 2008 | 40.82 | 41.59 | 40.61 | 41.05 | 325,229 | +0.23(+0.56%) |
Jun 02, 2008 | 40.75 | 40.88 | 40.35 | 40.82 | 391,696 | +0.00(+0.00%) |
May 30, 2008 | 40.58 | 41.02 | 40.36 | 40.82 | 313,964 | +0.46(+1.14%) |
May 29, 2008 | 39.49 | 40.92 | 39.46 | 40.36 | 523,203 | +0.76(+1.92%) |
May 28, 2008 | 39.25 | 39.95 | 39.15 | 39.60 | 391,896 | +0.52(+1.33%) |
May 27, 2008 | 38.27 | 39.18 | 37.48 | 39.08 | 230,269 | +0.91(+2.38%) |
May 26, 2008 | 38.21 | 38.30 | 37.50 | 38.17 | 0 | +0.00(+0.00%) |
May 23, 2008 | 38.21 | 38.30 | 37.50 | 38.17 | 256,960 | -0.37(-0.96%) |
May 22, 2008 | 38.20 | 38.60 | 37.66 | 38.54 | 253,605 | +0.32(+0.84%) |
May 21, 2008 | 38.17 | 38.53 | 37.23 | 38.22 | 738,554 | -0.48(-1.24%) |
May 20, 2008 | 39.31 | 39.32 | 38.52 | 38.70 | 271,547 | -0.51(-1.30%) |
May 19, 2008 | 39.35 | 39.70 | 38.66 | 39.21 | 366,636 | +0.20(+0.51%) |
May 16, 2008 | 39.04 | 39.42 | 38.44 | 39.01 | 257,946 | +0.02(+0.05%) |
May 15, 2008 | 38.70 | 39.10 | 38.52 | 38.99 | 364,864 | +0.20(+0.52%) |
May 14, 2008 | 39.60 | 39.68 | 38.77 | 38.79 | 464,690 | -0.82(-2.07%) |
May 13, 2008 | 38.34 | 39.75 | 38.34 | 39.61 | 492,232 | +1.26(+3.29%) |
May 12, 2008 | 37.61 | 38.36 | 36.74 | 38.35 | 304,886 | +0.74(+1.97%) |
May 09, 2008 | 37.00 | 37.72 | 36.95 | 37.61 | 126,087 | +0.27(+0.72%) |
May 08, 2008 | 37.33 | 37.62 | 36.76 | 37.34 | 295,617 | +0.09(+0.24%) |
May 07, 2008 | 38.08 | 38.08 | 36.94 | 37.25 | 350,213 | -0.72(-1.90%) |
May 06, 2008 | 37.20 | 38.05 | 36.64 | 37.97 | 299,879 | +0.72(+1.93%) |
May 05, 2008 | 37.06 | 37.52 | 36.71 | 37.25 | 226,194 | +0.23(+0.62%) |
May 02, 2008 | 37.61 | 37.65 | 36.60 | 37.02 | 378,693 | -0.10(-0.27%) |