Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 32.19 | 32.76 | 31.31 | 32.08 | 741,907 | -0.68(-2.06%) |
Jul 30, 2008 | 30.10 | 33.08 | 29.79 | 32.76 | 668,376 | +2.75(+9.17%) |
Jul 29, 2008 | 30.01 | 30.71 | 29.07 | 30.01 | 1,117,125 | -0.80(-2.61%) |
Jul 28, 2008 | 30.82 | 31.50 | 30.42 | 30.81 | 424,357 | +0.03(+0.10%) |
Jul 25, 2008 | 29.23 | 31.06 | 29.23 | 30.78 | 607,987 | +1.29(+4.39%) |
Jul 24, 2008 | 30.05 | 30.81 | 28.90 | 29.49 | 1,140,578 | -0.54(-1.79%) |
Jul 23, 2008 | 30.96 | 31.50 | 29.30 | 30.03 | 821,812 | -1.03(-3.31%) |
Jul 22, 2008 | 30.92 | 31.49 | 30.05 | 31.05 | 733,044 | +0.04(+0.13%) |
Jul 21, 2008 | 30.37 | 31.15 | 29.88 | 31.02 | 550,882 | +0.82(+2.73%) |
Jul 18, 2008 | 30.19 | 31.12 | 29.65 | 30.19 | 500,941 | +0.04(+0.13%) |
Jul 17, 2008 | 33.03 | 33.04 | 28.25 | 30.15 | 902,885 | -2.67(-8.15%) |
Jul 16, 2008 | 34.30 | 36.64 | 32.42 | 32.83 | 728,593 | -0.63(-1.87%) |
Jul 15, 2008 | 34.08 | 34.87 | 33.31 | 33.45 | 457,661 | -0.94(-2.73%) |
Jul 14, 2008 | 34.23 | 35.97 | 33.62 | 34.39 | 514,296 | +0.95(+2.84%) |
Jul 11, 2008 | 33.36 | 33.80 | 32.39 | 33.44 | 700,072 | +1.00(+3.08%) |
Jul 10, 2008 | 30.88 | 32.64 | 30.33 | 32.45 | 535,342 | +1.47(+4.74%) |
Jul 09, 2008 | 31.55 | 33.08 | 30.71 | 30.98 | 479,773 | -0.64(-2.01%) |
Jul 08, 2008 | 32.04 | 32.69 | 28.96 | 31.61 | 815,851 | -0.90(-2.77%) |
Jul 07, 2008 | 33.90 | 34.41 | 31.65 | 32.51 | 572,690 | -1.26(-3.74%) |
Jul 04, 2008 | 35.54 | 35.91 | 33.75 | 33.78 | 483,373 | +0.00(+0.00%) |
Jul 03, 2008 | 35.54 | 35.91 | 33.75 | 33.78 | 483,373 | -1.81(-5.09%) |
Jul 02, 2008 | 37.86 | 38.04 | 35.51 | 35.59 | 755,096 | -1.79(-4.80%) |
Jul 01, 2008 | 36.53 | 38.27 | 36.33 | 37.38 | 750,821 | +0.84(+2.31%) |
Jun 30, 2008 | 37.42 | 38.15 | 36.48 | 36.54 | 528,790 | -0.69(-1.84%) |
Jun 27, 2008 | 35.74 | 37.95 | 35.74 | 37.23 | 2,886,172 | +1.47(+4.11%) |
Jun 26, 2008 | 35.26 | 36.25 | 34.78 | 35.76 | 530,098 | +0.15(+0.41%) |
Jun 25, 2008 | 36.50 | 37.11 | 34.14 | 35.61 | 1,248,623 | -1.32(-3.58%) |
Jun 24, 2008 | 37.47 | 37.72 | 36.57 | 36.93 | 647,067 | -1.09(-2.86%) |
Jun 23, 2008 | 38.34 | 38.66 | 36.89 | 38.02 | 692,389 | -0.31(-0.82%) |
Jun 20, 2008 | 39.44 | 39.44 | 37.85 | 38.33 | 1,121,752 | -0.36(-0.94%) |
Jun 19, 2008 | 39.04 | 39.93 | 38.27 | 38.70 | 1,061,685 | -0.48(-1.23%) |
Jun 18, 2008 | 39.73 | 40.14 | 38.82 | 39.18 | 1,136,969 | +0.10(+0.25%) |
Jun 17, 2008 | 39.93 | 39.97 | 38.60 | 39.08 | 1,059,190 | -0.28(-0.72%) |
Jun 16, 2008 | 38.10 | 40.02 | 37.72 | 39.36 | 998,347 | +1.55(+4.09%) |
Jun 13, 2008 | 36.10 | 38.12 | 36.10 | 37.81 | 932,700 | +1.60(+4.41%) |
Jun 12, 2008 | 37.22 | 37.23 | 35.35 | 36.22 | 523,705 | -0.64(-1.73%) |
Jun 11, 2008 | 37.49 | 37.56 | 36.48 | 36.85 | 470,369 | +0.00(+0.00%) |
Jun 10, 2008 | 36.34 | 39.19 | 34.64 | 36.85 | 1,378,844 | -2.14(-5.48%) |
Jun 09, 2008 | 36.10 | 39.23 | 35.93 | 38.99 | 1,715,044 | +3.61(+10.22%) |
Jun 06, 2008 | 34.38 | 38.30 | 34.38 | 35.37 | 2,451,863 | +3.51(+11.01%) |
Jun 05, 2008 | 31.08 | 32.06 | 30.27 | 31.87 | 410,707 | +0.82(+2.65%) |
Jun 04, 2008 | 31.80 | 32.03 | 30.47 | 31.04 | 363,461 | -0.90(-2.82%) |
Jun 03, 2008 | 33.25 | 33.80 | 31.37 | 31.95 | 624,303 | -1.20(-3.61%) |
Jun 02, 2008 | 31.20 | 33.29 | 31.08 | 33.14 | 802,384 | +1.89(+6.05%) |
May 30, 2008 | 30.85 | 31.93 | 30.84 | 31.25 | 722,994 | +0.41(+1.33%) |
May 29, 2008 | 31.34 | 32.47 | 30.67 | 30.84 | 1,036,509 | -0.57(-1.81%) |
May 28, 2008 | 32.02 | 32.13 | 31.15 | 31.41 | 524,370 | -0.55(-1.72%) |
May 27, 2008 | 31.65 | 32.39 | 31.33 | 31.96 | 760,487 | +0.30(+0.96%) |
May 26, 2008 | 31.47 | 32.08 | 30.54 | 31.65 | 0 | +0.00(+0.00%) |
May 23, 2008 | 31.47 | 32.08 | 30.54 | 31.65 | 486,528 | +0.10(+0.31%) |
May 22, 2008 | 30.54 | 31.73 | 29.95 | 31.55 | 1,527,825 | +1.42(+4.71%) |
May 21, 2008 | 30.26 | 31.47 | 29.91 | 30.13 | 1,070,787 | -0.02(-0.07%) |
May 20, 2008 | 28.41 | 30.47 | 28.40 | 30.15 | 1,344,829 | +1.61(+5.63%) |
May 19, 2008 | 28.98 | 29.38 | 28.29 | 28.55 | 1,008,385 | -0.27(-0.95%) |
May 16, 2008 | 28.66 | 29.33 | 28.61 | 28.82 | 815,074 | +0.30(+1.06%) |
May 15, 2008 | 28.07 | 29.38 | 27.88 | 28.52 | 1,135,527 | +0.70(+2.50%) |
May 14, 2008 | 27.45 | 29.14 | 27.43 | 27.82 | 1,241,430 | +0.45(+1.65%) |
May 13, 2008 | 27.04 | 28.03 | 25.96 | 27.37 | 999,712 | +0.35(+1.31%) |
May 12, 2008 | 27.34 | 27.50 | 26.84 | 27.02 | 178,043 | -0.35(-1.29%) |
May 09, 2008 | 26.40 | 27.39 | 26.03 | 27.37 | 129,097 | +0.93(+3.52%) |
May 08, 2008 | 26.24 | 26.55 | 26.15 | 26.44 | 323,753 | +0.20(+0.75%) |
May 07, 2008 | 26.85 | 26.98 | 26.07 | 26.24 | 321,502 | -0.53(-1.98%) |
May 06, 2008 | 26.47 | 27.05 | 26.09 | 26.77 | 587,437 | +0.30(+1.15%) |
May 05, 2008 | 26.81 | 27.12 | 26.22 | 26.47 | 527,997 | -0.28(-1.06%) |
May 02, 2008 | 26.64 | 27.12 | 26.20 | 26.75 | 198,080 | +0.15(+0.55%) |