Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 32.69 | 32.92 | 32.03 | 32.37 | 881,014 | -0.46(-1.41%) |
Jul 30, 2008 | 32.22 | 32.92 | 31.98 | 32.83 | 1,050,624 | +0.64(+1.98%) |
Jul 29, 2008 | 32.50 | 32.57 | 31.66 | 32.19 | 834,587 | -0.39(-1.20%) |
Jul 28, 2008 | 32.22 | 32.75 | 31.98 | 32.58 | 882,286 | +0.37(+1.15%) |
Jul 25, 2008 | 32.91 | 33.33 | 32.12 | 32.21 | 1,191,913 | -0.70(-2.13%) |
Jul 24, 2008 | 33.15 | 33.78 | 32.48 | 32.91 | 747,522 | -0.21(-0.65%) |
Jul 23, 2008 | 33.49 | 33.80 | 32.97 | 33.13 | 1,013,030 | -0.44(-1.32%) |
Jul 22, 2008 | 34.47 | 34.88 | 33.46 | 33.57 | 1,194,622 | -1.07(-3.10%) |
Jul 21, 2008 | 34.04 | 34.74 | 33.74 | 34.64 | 713,422 | +0.64(+1.89%) |
Jul 18, 2008 | 33.89 | 34.72 | 33.36 | 34.00 | 1,631,870 | -0.10(-0.29%) |
Jul 17, 2008 | 35.55 | 35.62 | 33.86 | 34.10 | 1,210,308 | -1.38(-3.89%) |
Jul 16, 2008 | 36.77 | 37.00 | 35.25 | 35.47 | 937,925 | -1.25(-3.42%) |
Jul 15, 2008 | 37.50 | 37.64 | 36.57 | 36.73 | 857,164 | -1.04(-2.75%) |
Jul 14, 2008 | 37.58 | 38.00 | 37.50 | 37.77 | 840,354 | +0.46(+1.24%) |
Jul 11, 2008 | 36.62 | 37.60 | 36.48 | 37.31 | 1,123,927 | +0.53(+1.45%) |
Jul 10, 2008 | 36.77 | 37.14 | 36.38 | 36.77 | 678,003 | +0.05(+0.12%) |
Jul 09, 2008 | 36.18 | 36.98 | 35.94 | 36.73 | 938,747 | +0.64(+1.77%) |
Jul 08, 2008 | 36.59 | 36.68 | 35.23 | 36.09 | 1,073,769 | -0.61(-1.66%) |
Jul 07, 2008 | 37.50 | 37.61 | 36.19 | 36.70 | 1,123,549 | -0.75(-2.01%) |
Jul 04, 2008 | 38.22 | 38.26 | 36.92 | 37.46 | 788,628 | +0.00(+0.00%) |
Jul 03, 2008 | 38.22 | 38.26 | 36.92 | 37.46 | 788,628 | -0.81(-2.11%) |
Jul 02, 2008 | 38.83 | 39.24 | 38.12 | 38.26 | 921,029 | -0.50(-1.29%) |
Jul 01, 2008 | 38.33 | 38.93 | 37.95 | 38.76 | 902,160 | +0.10(+0.25%) |
Jun 30, 2008 | 37.90 | 38.87 | 37.83 | 38.67 | 1,031,325 | +0.88(+2.34%) |
Jun 27, 2008 | 37.61 | 37.99 | 37.60 | 37.78 | 1,043,888 | +0.25(+0.66%) |
Jun 26, 2008 | 37.33 | 37.93 | 36.98 | 37.54 | 807,567 | -0.23(-0.62%) |
Jun 25, 2008 | 37.91 | 38.15 | 37.18 | 37.77 | 776,614 | -0.13(-0.34%) |
Jun 24, 2008 | 38.24 | 38.35 | 37.83 | 37.90 | 766,926 | -0.45(-1.17%) |
Jun 23, 2008 | 37.73 | 38.55 | 37.63 | 38.35 | 798,548 | +0.84(+2.24%) |
Jun 20, 2008 | 37.88 | 38.54 | 37.47 | 37.51 | 1,457,188 | -0.39(-1.03%) |
Jun 19, 2008 | 38.31 | 38.55 | 37.74 | 37.90 | 607,521 | -0.46(-1.19%) |
Jun 18, 2008 | 38.17 | 38.57 | 38.16 | 38.35 | 720,078 | +0.07(+0.19%) |
Jun 17, 2008 | 38.12 | 38.46 | 38.11 | 38.28 | 558,927 | +0.20(+0.51%) |
Jun 16, 2008 | 37.55 | 38.11 | 37.44 | 38.09 | 586,311 | +0.49(+1.30%) |
Jun 13, 2008 | 38.10 | 38.37 | 37.31 | 37.60 | 816,922 | -0.31(-0.81%) |
Jun 12, 2008 | 38.26 | 38.26 | 37.66 | 37.91 | 500,631 | -0.23(-0.61%) |
Jun 11, 2008 | 38.41 | 38.63 | 38.07 | 38.14 | 764,276 | -0.25(-0.66%) |
Jun 10, 2008 | 38.22 | 38.50 | 37.99 | 38.39 | 682,695 | -0.24(-0.62%) |
Jun 09, 2008 | 38.33 | 38.95 | 38.33 | 38.63 | 1,539,104 | +0.30(+0.78%) |
Jun 06, 2008 | 38.80 | 39.37 | 38.34 | 38.34 | 851,854 | -0.45(-1.16%) |
Jun 05, 2008 | 38.17 | 38.79 | 37.95 | 38.78 | 1,114,178 | +0.64(+1.69%) |
Jun 04, 2008 | 38.18 | 38.54 | 37.93 | 38.14 | 780,657 | -0.23(-0.61%) |
Jun 03, 2008 | 38.47 | 38.65 | 38.09 | 38.37 | 1,286,421 | -0.05(-0.12%) |
Jun 02, 2008 | 39.04 | 39.20 | 38.03 | 38.42 | 1,550,455 | -0.79(-2.01%) |
May 30, 2008 | 39.33 | 39.99 | 39.04 | 39.21 | 2,684,030 | -0.16(-0.41%) |
May 29, 2008 | 39.75 | 39.97 | 39.34 | 39.37 | 538,685 | -0.37(-0.93%) |
May 28, 2008 | 39.79 | 39.83 | 39.23 | 39.74 | 454,909 | +0.13(+0.33%) |
May 27, 2008 | 39.19 | 39.86 | 39.19 | 39.61 | 634,715 | +0.50(+1.28%) |
May 26, 2008 | 39.80 | 40.19 | 39.04 | 39.11 | 0 | +0.00(+0.00%) |
May 23, 2008 | 39.80 | 40.19 | 39.04 | 39.11 | 753,012 | -0.74(-1.86%) |
May 22, 2008 | 40.27 | 40.27 | 39.54 | 39.85 | 1,007,954 | -0.41(-1.02%) |
May 21, 2008 | 38.97 | 41.42 | 38.82 | 40.26 | 3,119,549 | +2.07(+5.43%) |
May 20, 2008 | 37.91 | 38.61 | 37.91 | 38.19 | 463,928 | +0.18(+0.46%) |
May 19, 2008 | 38.32 | 38.44 | 37.83 | 38.01 | 373,266 | -0.21(-0.56%) |
May 16, 2008 | 38.06 | 38.26 | 37.76 | 38.22 | 649,388 | +0.90(+2.42%) |
May 15, 2008 | 37.07 | 37.59 | 36.99 | 37.32 | 685,905 | +0.42(+1.13%) |
May 14, 2008 | 37.13 | 37.26 | 36.85 | 36.91 | 390,632 | -0.18(-0.49%) |
May 13, 2008 | 36.67 | 37.16 | 36.47 | 37.09 | 437,620 | +0.36(+0.97%) |
May 12, 2008 | 36.14 | 36.80 | 35.95 | 36.73 | 646,104 | +0.58(+1.60%) |
May 09, 2008 | 36.27 | 36.27 | 35.80 | 36.15 | 278,576 | -0.13(-0.36%) |
May 08, 2008 | 36.35 | 36.35 | 35.89 | 36.28 | 636,357 | +0.14(+0.38%) |
May 07, 2008 | 36.04 | 36.66 | 35.92 | 36.14 | 679,166 | +0.10(+0.27%) |
May 06, 2008 | 35.48 | 36.32 | 35.45 | 36.05 | 835,676 | +0.44(+1.22%) |
May 05, 2008 | 35.12 | 35.71 | 34.88 | 35.61 | 1,184,698 | +0.58(+1.65%) |
May 02, 2008 | 34.04 | 35.47 | 33.54 | 35.03 | 2,548,145 | +1.88(+5.67%) |