Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 38.28 | 39.17 | 37.94 | 38.63 | 284,802 | -0.12(-0.31%) |
Jul 30, 2008 | 39.48 | 40.16 | 38.32 | 38.75 | 442,137 | -0.42(-1.07%) |
Jul 29, 2008 | 39.17 | 39.31 | 37.13 | 39.17 | 549,949 | +2.17(+5.86%) |
Jul 28, 2008 | 37.70 | 38.35 | 36.62 | 37.00 | 480,864 | -0.49(-1.30%) |
Jul 25, 2008 | 37.46 | 37.87 | 36.88 | 37.49 | 363,806 | +0.51(+1.37%) |
Jul 24, 2008 | 37.43 | 37.75 | 35.90 | 36.98 | 888,581 | -0.68(-1.80%) |
Jul 23, 2008 | 37.40 | 37.66 | 36.21 | 37.66 | 1,138,230 | +0.26(+0.69%) |
Jul 22, 2008 | 36.14 | 37.51 | 36.01 | 37.40 | 518,234 | +1.22(+3.38%) |
Jul 21, 2008 | 36.70 | 36.78 | 35.67 | 36.18 | 560,267 | -0.24(-0.66%) |
Jul 18, 2008 | 36.03 | 36.72 | 35.32 | 36.42 | 515,624 | +0.49(+1.36%) |
Jul 17, 2008 | 36.21 | 36.28 | 35.02 | 35.93 | 495,501 | +0.01(+0.03%) |
Jul 16, 2008 | 33.71 | 36.19 | 33.71 | 35.92 | 643,433 | +2.41(+7.18%) |
Jul 15, 2008 | 33.21 | 34.44 | 32.55 | 33.51 | 543,313 | +0.28(+0.84%) |
Jul 14, 2008 | 33.67 | 34.12 | 32.88 | 33.24 | 548,418 | -0.23(-0.68%) |
Jul 11, 2008 | 32.30 | 33.69 | 31.32 | 33.46 | 471,428 | +0.81(+2.47%) |
Jul 10, 2008 | 31.80 | 33.30 | 31.28 | 32.66 | 388,872 | +0.55(+1.70%) |
Jul 09, 2008 | 32.43 | 32.91 | 31.99 | 32.11 | 432,073 | -0.25(-0.77%) |
Jul 08, 2008 | 31.58 | 32.52 | 31.10 | 32.36 | 663,490 | +0.90(+2.88%) |
Jul 07, 2008 | 31.38 | 32.86 | 30.90 | 31.46 | 409,158 | +0.33(+1.05%) |
Jul 04, 2008 | 31.85 | 32.04 | 30.82 | 31.13 | 239,356 | +0.00(+0.00%) |
Jul 03, 2008 | 31.85 | 32.04 | 30.82 | 31.13 | 239,356 | -0.63(-1.97%) |
Jul 02, 2008 | 34.00 | 34.34 | 31.59 | 31.75 | 326,882 | -2.35(-6.88%) |
Jul 01, 2008 | 33.64 | 34.49 | 33.11 | 34.10 | 326,738 | +0.17(+0.50%) |
Jun 30, 2008 | 33.87 | 34.75 | 33.51 | 33.93 | 430,447 | -0.57(-1.64%) |
Jun 27, 2008 | 33.76 | 34.54 | 33.41 | 34.50 | 747,060 | +0.73(+2.15%) |
Jun 26, 2008 | 33.96 | 34.20 | 33.51 | 33.77 | 346,568 | -0.70(-2.02%) |
Jun 25, 2008 | 33.03 | 35.28 | 33.03 | 34.47 | 515,420 | +1.52(+4.62%) |
Jun 24, 2008 | 33.21 | 33.72 | 32.08 | 32.95 | 584,079 | -0.58(-1.72%) |
Jun 23, 2008 | 34.45 | 35.18 | 33.40 | 33.52 | 269,146 | -0.79(-2.29%) |
Jun 20, 2008 | 35.16 | 35.25 | 33.24 | 34.31 | 814,529 | -1.14(-3.22%) |
Jun 19, 2008 | 33.12 | 35.58 | 32.97 | 35.45 | 597,200 | +2.32(+6.99%) |
Jun 18, 2008 | 33.03 | 33.23 | 32.44 | 33.14 | 344,995 | -0.12(-0.36%) |
Jun 17, 2008 | 32.60 | 33.56 | 32.58 | 33.26 | 407,336 | +0.88(+2.73%) |
Jun 16, 2008 | 32.47 | 32.65 | 31.86 | 32.37 | 272,541 | -0.17(-0.52%) |
Jun 13, 2008 | 32.26 | 32.60 | 31.59 | 32.54 | 212,693 | +0.69(+2.15%) |
Jun 12, 2008 | 32.68 | 33.00 | 31.56 | 31.85 | 461,055 | -0.69(-2.11%) |
Jun 11, 2008 | 33.90 | 34.40 | 32.54 | 32.54 | 265,116 | -1.46(-4.30%) |
Jun 10, 2008 | 33.82 | 34.33 | 33.19 | 34.00 | 521,325 | +0.20(+0.59%) |
Jun 09, 2008 | 33.73 | 33.90 | 32.82 | 33.80 | 349,916 | +0.59(+1.77%) |
Jun 06, 2008 | 34.76 | 34.86 | 33.08 | 33.22 | 319,032 | -2.12(-5.99%) |
Jun 05, 2008 | 35.28 | 35.74 | 34.96 | 35.33 | 357,300 | +0.09(+0.25%) |
Jun 04, 2008 | 34.41 | 36.02 | 33.85 | 35.24 | 431,859 | +0.63(+1.81%) |
Jun 03, 2008 | 35.48 | 36.03 | 34.28 | 34.62 | 312,549 | -0.66(-1.86%) |
Jun 02, 2008 | 35.83 | 36.21 | 34.80 | 35.27 | 307,997 | -0.60(-1.66%) |
May 30, 2008 | 35.69 | 36.01 | 35.30 | 35.87 | 302,764 | +0.35(+0.98%) |
May 29, 2008 | 36.07 | 36.11 | 35.13 | 35.52 | 376,460 | -0.59(-1.62%) |
May 28, 2008 | 34.24 | 36.43 | 33.89 | 36.11 | 662,724 | +2.01(+5.89%) |
May 27, 2008 | 32.64 | 34.22 | 32.58 | 34.10 | 230,656 | +1.56(+4.80%) |
May 26, 2008 | 32.93 | 33.29 | 32.00 | 32.54 | 426,092 | +0.00(+0.00%) |
May 23, 2008 | 32.93 | 33.29 | 32.00 | 32.54 | 426,092 | -0.53(-1.59%) |
May 22, 2008 | 32.49 | 33.44 | 32.29 | 33.07 | 360,532 | +0.24(+0.73%) |
May 21, 2008 | 32.63 | 33.77 | 32.38 | 32.83 | 403,667 | +0.36(+1.10%) |
May 20, 2008 | 32.59 | 32.99 | 32.28 | 32.47 | 248,806 | -0.33(-1.00%) |
May 19, 2008 | 33.06 | 33.73 | 32.57 | 32.80 | 341,531 | -0.25(-0.75%) |
May 16, 2008 | 33.89 | 33.89 | 32.46 | 33.05 | 272,256 | -0.53(-1.57%) |
May 15, 2008 | 33.36 | 33.66 | 32.52 | 33.57 | 262,976 | +0.22(+0.66%) |
May 14, 2008 | 32.82 | 33.85 | 32.73 | 33.36 | 435,693 | +0.62(+1.88%) |
May 13, 2008 | 32.11 | 32.81 | 31.83 | 32.74 | 346,018 | +0.69(+2.14%) |
May 12, 2008 | 30.93 | 32.26 | 30.33 | 32.05 | 459,000 | +1.13(+3.67%) |
May 09, 2008 | 31.11 | 31.38 | 30.64 | 30.92 | 167,110 | -0.71(-2.23%) |
May 08, 2008 | 30.84 | 31.81 | 30.84 | 31.63 | 479,531 | +0.90(+2.94%) |
May 07, 2008 | 32.21 | 32.66 | 30.60 | 30.72 | 362,681 | -1.38(-4.30%) |
May 06, 2008 | 31.96 | 32.31 | 31.45 | 32.10 | 454,490 | +0.01(+0.03%) |
May 05, 2008 | 32.63 | 33.06 | 31.80 | 32.09 | 270,697 | -0.81(-2.45%) |
May 02, 2008 | 34.02 | 34.02 | 32.43 | 32.90 | 389,803 | -0.66(-1.96%) |