Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 40.63 | 42.06 | 40.27 | 41.13 | 1,413,851 | +3.42(+9.08%) |
Jul 30, 2008 | 37.50 | 37.84 | 37.01 | 37.71 | 1,688,048 | +0.00(+0.00%) |
Jul 29, 2008 | 37.71 | 39.44 | 37.63 | 37.71 | 886,984 | -1.38(-3.54%) |
Jul 28, 2008 | 39.26 | 39.76 | 38.76 | 39.09 | 802,611 | +0.06(+0.16%) |
Jul 25, 2008 | 37.65 | 39.16 | 37.53 | 39.03 | 640,742 | +1.49(+3.98%) |
Jul 24, 2008 | 38.06 | 38.58 | 36.70 | 37.53 | 1,483,863 | -1.82(-4.62%) |
Jul 23, 2008 | 40.44 | 40.71 | 39.24 | 39.35 | 1,155,504 | -0.74(-1.84%) |
Jul 22, 2008 | 40.81 | 41.20 | 39.86 | 40.09 | 774,696 | -1.37(-3.31%) |
Jul 21, 2008 | 40.41 | 41.72 | 40.01 | 41.46 | 767,608 | +1.13(+2.81%) |
Jul 18, 2008 | 40.29 | 41.07 | 39.87 | 40.33 | 1,127,360 | -0.96(-2.34%) |
Jul 17, 2008 | 42.55 | 43.68 | 41.08 | 41.29 | 1,317,444 | -0.77(-1.83%) |
Jul 16, 2008 | 43.17 | 43.54 | 41.62 | 42.06 | 1,268,451 | -1.78(-4.07%) |
Jul 15, 2008 | 43.74 | 45.23 | 43.51 | 43.85 | 2,369,821 | -0.14(-0.31%) |
Jul 14, 2008 | 41.27 | 44.18 | 40.63 | 43.99 | 1,523,985 | +2.93(+7.12%) |
Jul 11, 2008 | 39.19 | 41.26 | 39.19 | 41.06 | 1,450,510 | +3.25(+8.59%) |
Jul 10, 2008 | 36.92 | 38.13 | 36.82 | 37.81 | 775,956 | +1.04(+2.84%) |
Jul 09, 2008 | 36.56 | 37.46 | 36.41 | 36.77 | 712,686 | +0.36(+0.99%) |
Jul 08, 2008 | 35.51 | 36.57 | 35.23 | 36.41 | 815,087 | +0.16(+0.44%) |
Jul 07, 2008 | 36.41 | 36.62 | 35.56 | 36.25 | 762,235 | -0.39(-1.05%) |
Jul 04, 2008 | 36.88 | 37.09 | 35.93 | 36.63 | 1,025,562 | +0.00(+0.00%) |
Jul 03, 2008 | 36.88 | 37.09 | 35.93 | 36.63 | 1,025,562 | -0.64(-1.72%) |
Jul 02, 2008 | 37.57 | 37.69 | 36.88 | 37.27 | 927,957 | -0.55(-1.47%) |
Jul 01, 2008 | 36.25 | 38.15 | 36.18 | 37.83 | 1,030,999 | +0.72(+1.93%) |
Jun 30, 2008 | 37.30 | 37.51 | 36.07 | 37.11 | 841,785 | -0.18(-0.50%) |
Jun 27, 2008 | 35.36 | 37.68 | 35.13 | 37.30 | 1,506,107 | +2.91(+8.46%) |
Jun 26, 2008 | 33.10 | 34.70 | 32.89 | 34.39 | 1,265,240 | +1.76(+5.39%) |
Jun 25, 2008 | 32.04 | 32.87 | 31.92 | 32.63 | 742,369 | +0.47(+1.47%) |
Jun 24, 2008 | 32.14 | 32.67 | 32.00 | 32.16 | 641,125 | -0.04(-0.12%) |
Jun 23, 2008 | 31.94 | 32.33 | 31.68 | 32.20 | 1,037,849 | -0.29(-0.89%) |
Jun 20, 2008 | 32.02 | 32.51 | 31.95 | 32.48 | 1,249,489 | +1.15(+3.67%) |
Jun 19, 2008 | 31.31 | 31.96 | 31.15 | 31.34 | 1,268,191 | +0.38(+1.22%) |
Jun 18, 2008 | 31.42 | 31.46 | 30.43 | 30.96 | 761,098 | +0.18(+0.57%) |
Jun 17, 2008 | 30.96 | 31.24 | 30.64 | 30.78 | 752,133 | +0.82(+2.74%) |
Jun 16, 2008 | 31.17 | 31.46 | 29.92 | 29.96 | 1,081,841 | -0.30(-0.98%) |
Jun 13, 2008 | 30.15 | 30.67 | 29.99 | 30.26 | 730,613 | +0.28(+0.94%) |
Jun 12, 2008 | 30.99 | 31.05 | 29.90 | 29.98 | 1,303,704 | -1.36(-4.33%) |
Jun 11, 2008 | 31.55 | 32.13 | 31.32 | 31.34 | 886,074 | -0.57(-1.79%) |
Jun 10, 2008 | 31.81 | 32.61 | 31.45 | 31.91 | 955,485 | -1.14(-3.45%) |
Jun 09, 2008 | 33.75 | 33.81 | 32.91 | 33.05 | 634,286 | -1.24(-3.61%) |
Jun 06, 2008 | 34.26 | 34.69 | 33.92 | 34.28 | 1,097,188 | -0.59(-1.68%) |
Jun 05, 2008 | 32.55 | 35.02 | 32.49 | 34.87 | 1,233,546 | +1.81(+5.47%) |
Jun 04, 2008 | 33.30 | 33.64 | 32.97 | 33.06 | 856,076 | -0.88(-2.58%) |
Jun 03, 2008 | 33.90 | 34.89 | 33.59 | 33.94 | 906,882 | +0.18(+0.55%) |
Jun 02, 2008 | 33.52 | 34.09 | 33.44 | 33.75 | 466,574 | -0.32(-0.94%) |
May 30, 2008 | 33.30 | 34.19 | 33.30 | 34.08 | 575,805 | +0.78(+2.34%) |
May 29, 2008 | 34.26 | 34.32 | 33.25 | 33.30 | 814,792 | -1.25(-3.61%) |
May 28, 2008 | 33.95 | 34.82 | 33.52 | 34.54 | 1,095,115 | -0.05(-0.14%) |
May 27, 2008 | 35.44 | 35.63 | 34.56 | 34.59 | 918,884 | -1.79(-4.93%) |
May 26, 2008 | 36.69 | 37.09 | 35.98 | 36.38 | 500,471 | +0.00(+0.00%) |
May 23, 2008 | 36.69 | 37.09 | 35.98 | 36.38 | 500,471 | -0.68(-1.82%) |
May 22, 2008 | 38.05 | 38.45 | 36.74 | 37.06 | 485,602 | -0.80(-2.10%) |
May 21, 2008 | 38.16 | 39.06 | 37.80 | 37.85 | 602,869 | -0.71(-1.83%) |
May 20, 2008 | 37.60 | 38.56 | 37.45 | 38.56 | 977,110 | +0.97(+2.59%) |
May 19, 2008 | 38.42 | 38.51 | 37.27 | 37.59 | 543,582 | +0.05(+0.13%) |
May 16, 2008 | 36.60 | 37.75 | 36.58 | 37.54 | 943,236 | +1.55(+4.31%) |
May 15, 2008 | 35.38 | 36.13 | 35.16 | 35.99 | 723,871 | +1.42(+4.12%) |
May 14, 2008 | 35.40 | 35.83 | 34.56 | 34.57 | 567,486 | -1.13(-3.15%) |
May 13, 2008 | 35.36 | 35.95 | 35.14 | 35.69 | 520,831 | -0.28(-0.78%) |
May 12, 2008 | 36.02 | 36.82 | 35.58 | 35.97 | 577,541 | -0.35(-0.97%) |
May 09, 2008 | 36.31 | 36.68 | 35.76 | 36.33 | 498,846 | -0.27(-0.75%) |
May 08, 2008 | 35.70 | 36.60 | 35.41 | 36.60 | 629,730 | +1.93(+5.56%) |
May 07, 2008 | 35.94 | 36.17 | 34.52 | 34.67 | 1,129,937 | -1.54(-4.24%) |
May 06, 2008 | 37.47 | 37.59 | 35.85 | 36.21 | 974,417 | -0.43(-1.18%) |
May 05, 2008 | 36.29 | 36.95 | 36.17 | 36.64 | 623,447 | +0.78(+2.17%) |
May 02, 2008 | 35.61 | 36.25 | 35.33 | 35.86 | 703,671 | +0.57(+1.62%) |