Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 34.78 | 34.91 | 33.62 | 34.35 | 181,020 | -0.45(-1.29%) |
Jul 30, 2008 | 34.59 | 35.04 | 34.24 | 34.80 | 141,010 | +0.34(+0.99%) |
Jul 29, 2008 | 34.46 | 34.65 | 33.93 | 34.46 | 290,552 | +0.08(+0.23%) |
Jul 28, 2008 | 34.55 | 34.89 | 33.45 | 34.38 | 101,562 | -0.17(-0.49%) |
Jul 25, 2008 | 34.18 | 34.83 | 33.98 | 34.55 | 223,956 | +0.30(+0.88%) |
Jul 24, 2008 | 34.58 | 34.75 | 33.20 | 34.24 | 97,197 | -0.01(-0.02%) |
Jul 23, 2008 | 33.09 | 34.25 | 32.90 | 34.25 | 125,579 | +1.16(+3.51%) |
Jul 22, 2008 | 32.23 | 33.28 | 31.93 | 33.09 | 214,650 | +0.69(+2.13%) |
Jul 21, 2008 | 33.24 | 33.45 | 32.03 | 32.40 | 92,167 | -0.64(-1.93%) |
Jul 18, 2008 | 32.57 | 33.04 | 32.14 | 33.04 | 115,338 | +0.49(+1.51%) |
Jul 17, 2008 | 32.90 | 33.13 | 32.38 | 32.55 | 132,655 | -0.30(-0.92%) |
Jul 16, 2008 | 30.38 | 32.90 | 30.38 | 32.85 | 246,167 | +2.34(+7.68%) |
Jul 15, 2008 | 30.53 | 30.84 | 29.89 | 30.50 | 164,757 | -0.21(-0.68%) |
Jul 14, 2008 | 30.90 | 31.27 | 30.24 | 30.71 | 79,355 | -0.09(-0.28%) |
Jul 11, 2008 | 31.56 | 31.56 | 29.26 | 30.80 | 152,239 | -0.99(-3.11%) |
Jul 10, 2008 | 31.94 | 32.47 | 30.98 | 31.79 | 187,843 | +0.05(+0.17%) |
Jul 09, 2008 | 33.64 | 33.66 | 30.83 | 31.73 | 227,596 | -1.86(-5.54%) |
Jul 08, 2008 | 32.30 | 33.59 | 32.16 | 33.59 | 114,079 | +1.61(+5.04%) |
Jul 07, 2008 | 32.38 | 33.12 | 31.67 | 31.98 | 89,067 | -0.66(-2.02%) |
Jul 04, 2008 | 33.14 | 33.14 | 32.40 | 32.64 | 54,583 | +0.00(+0.00%) |
Jul 03, 2008 | 33.14 | 33.14 | 32.40 | 32.64 | 54,583 | -0.31(-0.94%) |
Jul 02, 2008 | 34.33 | 34.37 | 32.73 | 32.95 | 128,413 | -1.09(-3.22%) |
Jul 01, 2008 | 34.24 | 34.36 | 33.47 | 34.04 | 144,791 | -0.54(-1.55%) |
Jun 30, 2008 | 34.48 | 34.95 | 34.31 | 34.58 | 113,668 | +0.50(+1.48%) |
Jun 27, 2008 | 34.08 | 34.28 | 33.98 | 34.08 | 130,708 | +0.03(+0.10%) |
Jun 26, 2008 | 34.31 | 34.39 | 33.98 | 34.04 | 168,734 | -0.64(-1.86%) |
Jun 25, 2008 | 33.90 | 35.23 | 33.90 | 34.69 | 194,028 | +0.54(+1.59%) |
Jun 24, 2008 | 35.05 | 35.05 | 34.08 | 34.14 | 125,832 | -0.91(-2.59%) |
Jun 23, 2008 | 35.09 | 35.10 | 34.50 | 35.05 | 136,248 | +0.03(+0.10%) |
Jun 20, 2008 | 35.43 | 35.43 | 34.52 | 35.02 | 223,636 | -0.40(-1.12%) |
Jun 19, 2008 | 34.90 | 35.54 | 34.60 | 35.41 | 91,907 | +0.80(+2.31%) |
Jun 18, 2008 | 34.91 | 34.95 | 34.58 | 34.61 | 342,506 | -0.30(-0.85%) |
Jun 17, 2008 | 34.38 | 35.18 | 34.38 | 34.91 | 233,111 | +0.48(+1.38%) |
Jun 16, 2008 | 33.80 | 34.84 | 33.67 | 34.43 | 91,749 | +0.67(+1.99%) |
Jun 13, 2008 | 32.60 | 34.43 | 32.60 | 33.76 | 113,495 | +0.26(+0.78%) |
Jun 12, 2008 | 34.17 | 34.17 | 33.36 | 33.50 | 212,332 | -0.30(-0.87%) |
Jun 11, 2008 | 33.84 | 34.06 | 33.55 | 33.80 | 95,667 | +0.17(+0.52%) |
Jun 10, 2008 | 33.79 | 34.04 | 33.08 | 33.62 | 188,076 | +0.23(+0.70%) |
Jun 09, 2008 | 34.17 | 34.17 | 33.18 | 33.39 | 50,918 | -0.32(-0.96%) |
Jun 06, 2008 | 34.18 | 34.24 | 33.64 | 33.71 | 94,948 | -0.58(-1.68%) |
Jun 05, 2008 | 34.24 | 34.71 | 34.14 | 34.29 | 74,009 | +0.10(+0.29%) |
Jun 04, 2008 | 34.51 | 34.61 | 33.91 | 34.18 | 68,022 | -0.25(-0.72%) |
Jun 03, 2008 | 34.75 | 34.82 | 33.92 | 34.43 | 92,077 | +0.03(+0.10%) |
Jun 02, 2008 | 34.61 | 34.61 | 33.92 | 34.40 | 175,051 | -0.10(-0.29%) |
May 30, 2008 | 33.56 | 34.50 | 32.88 | 34.50 | 360,835 | +1.05(+3.13%) |
May 29, 2008 | 33.03 | 33.65 | 31.84 | 33.45 | 839,145 | +0.53(+1.61%) |
May 28, 2008 | 33.90 | 34.23 | 32.77 | 32.92 | 195,125 | -0.92(-2.72%) |
May 27, 2008 | 33.51 | 34.00 | 33.51 | 33.84 | 73,835 | +0.11(+0.32%) |
May 26, 2008 | 33.57 | 34.00 | 33.57 | 33.73 | 0 | +0.00(+0.00%) |
May 23, 2008 | 33.57 | 34.00 | 33.57 | 33.73 | 161,621 | -0.16(-0.48%) |
May 22, 2008 | 34.53 | 34.53 | 33.47 | 33.90 | 202,834 | -1.18(-3.35%) |
May 21, 2008 | 36.13 | 36.25 | 34.65 | 35.07 | 219,473 | -0.93(-2.57%) |
May 20, 2008 | 36.76 | 36.90 | 35.59 | 36.00 | 186,726 | -0.84(-2.28%) |
May 19, 2008 | 37.18 | 37.50 | 36.64 | 36.84 | 137,574 | -0.28(-0.74%) |
May 16, 2008 | 37.08 | 37.26 | 36.74 | 37.11 | 144,282 | +0.30(+0.80%) |
May 15, 2008 | 35.57 | 36.96 | 35.45 | 36.82 | 87,695 | +1.48(+4.20%) |
May 14, 2008 | 34.82 | 36.21 | 34.82 | 35.33 | 182,724 | +0.38(+1.08%) |
May 13, 2008 | 34.24 | 35.81 | 34.24 | 34.96 | 118,955 | -0.75(-2.09%) |
May 12, 2008 | 36.23 | 36.51 | 35.60 | 35.70 | 83,841 | -0.35(-0.97%) |
May 09, 2008 | 37.64 | 37.76 | 35.84 | 36.05 | 54,805 | -1.62(-4.30%) |
May 08, 2008 | 37.52 | 37.85 | 37.30 | 37.67 | 55,698 | +0.42(+1.14%) |
May 07, 2008 | 37.84 | 38.17 | 37.16 | 37.25 | 90,234 | -0.62(-1.65%) |
May 06, 2008 | 37.89 | 38.08 | 37.48 | 37.87 | 42,502 | +0.07(+0.18%) |
May 05, 2008 | 33.71 | 38.38 | 37.67 | 37.80 | 73,604 | -0.56(-1.45%) |
May 02, 2008 | 37.74 | 38.51 | 37.64 | 38.36 | 58,677 | +0.71(+1.89%) |