Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 40.75 | 42.18 | 40.39 | 41.25 | 1,409,819 | +3.43(+9.08%) |
Jul 30, 2008 | 37.61 | 37.95 | 37.12 | 37.82 | 1,683,234 | +0.00(+0.00%) |
Jul 29, 2008 | 37.82 | 39.55 | 37.74 | 37.82 | 884,455 | -1.39(-3.54%) |
Jul 28, 2008 | 39.37 | 39.87 | 38.87 | 39.20 | 800,322 | +0.06(+0.16%) |
Jul 25, 2008 | 37.76 | 39.27 | 37.64 | 39.14 | 638,915 | +1.50(+3.98%) |
Jul 24, 2008 | 38.17 | 38.69 | 36.81 | 37.64 | 1,479,632 | -1.82(-4.62%) |
Jul 23, 2008 | 40.56 | 40.82 | 39.36 | 39.46 | 1,152,209 | -0.74(-1.84%) |
Jul 22, 2008 | 40.93 | 41.31 | 39.98 | 40.20 | 772,487 | -1.38(-3.31%) |
Jul 21, 2008 | 40.52 | 41.84 | 40.13 | 41.58 | 765,419 | +1.14(+2.81%) |
Jul 18, 2008 | 40.40 | 41.19 | 39.98 | 40.44 | 1,124,146 | -0.97(-2.34%) |
Jul 17, 2008 | 42.68 | 43.80 | 41.19 | 41.41 | 1,313,687 | -0.77(-1.83%) |
Jul 16, 2008 | 43.29 | 43.67 | 41.74 | 42.18 | 1,264,834 | -1.79(-4.07%) |
Jul 15, 2008 | 43.87 | 45.36 | 43.64 | 43.97 | 2,363,064 | -0.14(-0.31%) |
Jul 14, 2008 | 41.39 | 44.30 | 40.74 | 44.11 | 1,519,639 | +2.93(+7.12%) |
Jul 11, 2008 | 39.30 | 41.38 | 39.30 | 41.18 | 1,446,374 | +3.26(+8.59%) |
Jul 10, 2008 | 37.03 | 38.24 | 36.92 | 37.92 | 773,743 | +1.05(+2.84%) |
Jul 09, 2008 | 36.66 | 37.57 | 36.51 | 36.87 | 710,654 | +0.36(+0.99%) |
Jul 08, 2008 | 35.61 | 36.67 | 35.33 | 36.51 | 812,763 | +0.16(+0.44%) |
Jul 07, 2008 | 36.51 | 36.73 | 35.66 | 36.35 | 760,061 | -0.39(-1.05%) |
Jul 04, 2008 | 36.99 | 37.20 | 36.03 | 36.74 | 1,022,637 | +0.00(+0.00%) |
Jul 03, 2008 | 36.99 | 37.20 | 36.03 | 36.74 | 1,022,637 | -0.64(-1.72%) |
Jul 02, 2008 | 37.68 | 37.80 | 36.99 | 37.38 | 925,311 | -0.56(-1.47%) |
Jul 01, 2008 | 36.35 | 38.26 | 36.28 | 37.94 | 1,028,059 | +0.72(+1.93%) |
Jun 30, 2008 | 37.41 | 37.61 | 36.17 | 37.22 | 839,384 | -0.19(-0.50%) |
Jun 27, 2008 | 35.46 | 37.78 | 35.23 | 37.41 | 1,501,812 | +2.92(+8.46%) |
Jun 26, 2008 | 33.20 | 34.80 | 32.99 | 34.49 | 1,261,632 | +1.77(+5.39%) |
Jun 25, 2008 | 32.13 | 32.96 | 32.01 | 32.72 | 740,252 | +0.48(+1.47%) |
Jun 24, 2008 | 32.23 | 32.76 | 32.09 | 32.25 | 639,297 | -0.04(-0.12%) |
Jun 23, 2008 | 32.03 | 32.42 | 31.77 | 32.29 | 1,034,890 | -0.29(-0.89%) |
Jun 20, 2008 | 32.11 | 32.60 | 32.04 | 32.58 | 1,245,926 | +1.15(+3.67%) |
Jun 19, 2008 | 31.40 | 32.05 | 31.24 | 31.42 | 1,264,575 | +0.38(+1.22%) |
Jun 18, 2008 | 31.51 | 31.55 | 30.51 | 31.05 | 758,927 | +0.18(+0.57%) |
Jun 17, 2008 | 31.05 | 31.33 | 30.73 | 30.87 | 749,988 | +0.82(+2.74%) |
Jun 16, 2008 | 31.26 | 31.55 | 30.01 | 30.05 | 1,078,756 | -0.30(-0.98%) |
Jun 13, 2008 | 30.24 | 30.76 | 30.08 | 30.34 | 728,529 | +0.28(+0.94%) |
Jun 12, 2008 | 31.08 | 31.13 | 29.98 | 30.06 | 1,299,987 | -1.36(-4.33%) |
Jun 11, 2008 | 31.64 | 32.22 | 31.41 | 31.42 | 883,547 | -0.57(-1.79%) |
Jun 10, 2008 | 31.90 | 32.70 | 31.54 | 32.00 | 952,760 | -1.14(-3.45%) |
Jun 09, 2008 | 33.85 | 33.91 | 33.00 | 33.14 | 632,478 | -1.24(-3.61%) |
Jun 06, 2008 | 34.36 | 34.79 | 34.02 | 34.38 | 1,094,059 | -0.59(-1.68%) |
Jun 05, 2008 | 32.64 | 35.12 | 32.59 | 34.97 | 1,230,029 | +1.81(+5.47%) |
Jun 04, 2008 | 33.39 | 33.73 | 33.06 | 33.16 | 853,635 | -0.88(-2.58%) |
Jun 03, 2008 | 34.00 | 34.99 | 33.68 | 34.04 | 904,296 | +0.19(+0.55%) |
Jun 02, 2008 | 33.62 | 34.19 | 33.54 | 33.85 | 465,244 | -0.32(-0.94%) |
May 30, 2008 | 33.39 | 34.29 | 33.39 | 34.17 | 574,163 | +0.78(+2.34%) |
May 29, 2008 | 34.36 | 34.41 | 33.34 | 33.39 | 812,469 | -1.25(-3.61%) |
May 28, 2008 | 34.04 | 34.92 | 33.62 | 34.64 | 1,091,992 | -0.05(-0.14%) |
May 27, 2008 | 35.54 | 35.73 | 34.66 | 34.69 | 916,264 | -1.80(-4.93%) |
May 26, 2008 | 36.79 | 37.20 | 36.08 | 36.49 | 499,044 | +0.00(+0.00%) |
May 23, 2008 | 36.79 | 37.20 | 36.08 | 36.49 | 499,044 | -0.68(-1.82%) |
May 22, 2008 | 38.15 | 38.56 | 36.85 | 37.16 | 484,217 | -0.80(-2.10%) |
May 21, 2008 | 38.27 | 39.17 | 37.91 | 37.96 | 601,150 | -0.71(-1.83%) |
May 20, 2008 | 37.71 | 38.67 | 37.56 | 38.67 | 974,324 | +0.98(+2.59%) |
May 19, 2008 | 38.53 | 38.62 | 37.37 | 37.70 | 542,032 | +0.05(+0.13%) |
May 16, 2008 | 36.70 | 37.86 | 36.69 | 37.65 | 940,546 | +1.56(+4.31%) |
May 15, 2008 | 35.48 | 36.23 | 35.26 | 36.09 | 721,807 | +1.43(+4.12%) |
May 14, 2008 | 35.50 | 35.93 | 34.66 | 34.66 | 565,867 | -1.13(-3.15%) |
May 13, 2008 | 35.46 | 36.05 | 35.25 | 35.79 | 519,346 | -0.28(-0.78%) |
May 12, 2008 | 36.12 | 36.93 | 35.68 | 36.08 | 575,894 | -0.35(-0.97%) |
May 09, 2008 | 36.41 | 36.78 | 35.87 | 36.43 | 497,423 | -0.27(-0.75%) |
May 08, 2008 | 35.80 | 36.70 | 35.51 | 36.70 | 627,934 | +1.93(+5.56%) |
May 07, 2008 | 36.04 | 36.27 | 34.62 | 34.77 | 1,126,715 | -1.54(-4.24%) |
May 06, 2008 | 37.57 | 37.70 | 35.95 | 36.31 | 971,638 | -0.44(-1.18%) |
May 05, 2008 | 36.39 | 37.06 | 36.28 | 36.74 | 621,670 | +0.78(+2.17%) |
May 02, 2008 | 35.71 | 36.35 | 35.43 | 35.96 | 701,665 | +0.57(+1.62%) |