Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 31.74 | 35.43 | 31.12 | 34.74 | 938,827 | +2.52(+7.82%) |
Jul 30, 2008 | 31.56 | 33.21 | 30.99 | 32.22 | 392,440 | -0.14(-0.42%) |
Jul 29, 2008 | 28.83 | 33.28 | 28.13 | 32.35 | 1,194,352 | +2.23(+7.40%) |
Jul 28, 2008 | 31.94 | 32.71 | 29.86 | 30.13 | 605,929 | -1.85(-5.79%) |
Jul 25, 2008 | 31.98 | 32.33 | 31.32 | 31.98 | 413,187 | +0.09(+0.27%) |
Jul 24, 2008 | 33.31 | 33.41 | 31.33 | 31.89 | 691,450 | -1.01(-3.06%) |
Jul 23, 2008 | 33.05 | 33.24 | 32.32 | 32.90 | 588,977 | -0.34(-1.02%) |
Jul 22, 2008 | 32.74 | 33.91 | 32.03 | 33.24 | 672,826 | -0.14(-0.41%) |
Jul 21, 2008 | 32.83 | 33.70 | 32.09 | 33.37 | 543,453 | +0.70(+2.14%) |
Jul 18, 2008 | 32.00 | 33.39 | 31.53 | 32.67 | 601,519 | +0.41(+1.26%) |
Jul 17, 2008 | 33.16 | 34.16 | 32.07 | 32.27 | 927,557 | -0.82(-2.49%) |
Jul 16, 2008 | 31.01 | 33.22 | 29.85 | 33.09 | 972,905 | +2.33(+7.56%) |
Jul 15, 2008 | 29.21 | 32.12 | 27.07 | 30.77 | 1,379,861 | +1.17(+3.96%) |
Jul 14, 2008 | 30.38 | 30.72 | 28.36 | 29.59 | 971,396 | +0.38(+1.29%) |
Jul 11, 2008 | 29.32 | 29.98 | 27.04 | 29.22 | 1,036,404 | -0.78(-2.62%) |
Jul 10, 2008 | 29.60 | 30.99 | 28.74 | 30.00 | 1,029,979 | -0.26(-0.86%) |
Jul 09, 2008 | 27.62 | 31.64 | 26.79 | 30.26 | 3,955,749 | +4.30(+16.57%) |
Jul 08, 2008 | 26.65 | 27.13 | 25.05 | 25.96 | 1,493,928 | -0.66(-2.48%) |
Jul 07, 2008 | 28.61 | 29.04 | 25.19 | 26.62 | 2,534,726 | -1.99(-6.94%) |
Jul 04, 2008 | 31.55 | 31.83 | 27.43 | 28.60 | 1,186,492 | +0.00(+0.00%) |
Jul 03, 2008 | 31.55 | 31.83 | 27.43 | 28.60 | 1,186,492 | -3.32(-10.41%) |
Jul 02, 2008 | 34.19 | 34.72 | 31.73 | 31.93 | 643,955 | -2.01(-5.91%) |
Jul 01, 2008 | 33.02 | 34.34 | 31.54 | 33.93 | 1,297,876 | +0.51(+1.54%) |
Jun 30, 2008 | 34.46 | 35.22 | 33.39 | 33.42 | 593,528 | -1.37(-3.93%) |
Jun 27, 2008 | 34.01 | 35.08 | 32.10 | 34.79 | 2,425,756 | +0.66(+1.93%) |
Jun 26, 2008 | 35.88 | 37.15 | 33.65 | 34.13 | 1,255,054 | -3.47(-9.23%) |
Jun 25, 2008 | 36.70 | 38.23 | 36.70 | 37.60 | 383,906 | +0.91(+2.48%) |
Jun 24, 2008 | 35.95 | 37.69 | 35.85 | 36.69 | 530,703 | +0.40(+1.09%) |
Jun 23, 2008 | 37.66 | 37.98 | 35.90 | 36.29 | 458,298 | -1.26(-3.35%) |
Jun 20, 2008 | 37.99 | 38.91 | 37.09 | 37.55 | 695,534 | -1.83(-4.65%) |
Jun 19, 2008 | 38.41 | 39.76 | 37.41 | 39.38 | 434,760 | +0.93(+2.42%) |
Jun 18, 2008 | 39.44 | 39.71 | 37.87 | 38.45 | 1,024,927 | -1.41(-3.55%) |
Jun 17, 2008 | 39.37 | 42.03 | 39.35 | 39.86 | 1,017,610 | +1.15(+2.98%) |
Jun 16, 2008 | 36.88 | 39.24 | 36.69 | 38.71 | 583,745 | +1.62(+4.36%) |
Jun 13, 2008 | 36.12 | 37.76 | 36.12 | 37.09 | 513,765 | +1.13(+3.15%) |
Jun 12, 2008 | 37.31 | 37.98 | 35.63 | 35.96 | 634,467 | -0.73(-1.98%) |
Jun 11, 2008 | 38.03 | 38.23 | 36.45 | 36.69 | 615,452 | -0.86(-2.30%) |
Jun 10, 2008 | 37.55 | 38.18 | 35.85 | 37.55 | 1,473,581 | -1.61(-4.11%) |
Jun 09, 2008 | 42.66 | 43.02 | 38.42 | 39.16 | 1,729,874 | -3.96(-9.19%) |
Jun 06, 2008 | 46.00 | 46.09 | 42.71 | 43.12 | 875,788 | -3.28(-7.06%) |
Jun 05, 2008 | 45.23 | 46.41 | 45.06 | 46.40 | 630,439 | +1.55(+3.46%) |
Jun 04, 2008 | 43.72 | 45.67 | 43.10 | 44.85 | 482,591 | +0.78(+1.78%) |
Jun 03, 2008 | 44.90 | 46.29 | 42.53 | 44.06 | 565,231 | -0.83(-1.86%) |
Jun 02, 2008 | 46.12 | 47.17 | 44.46 | 44.89 | 744,416 | -0.60(-1.32%) |
May 30, 2008 | 43.06 | 45.85 | 43.06 | 45.49 | 1,275,533 | +2.10(+4.85%) |
May 29, 2008 | 43.22 | 43.50 | 42.21 | 43.39 | 602,794 | -0.12(-0.27%) |
May 28, 2008 | 43.51 | 44.73 | 42.21 | 43.51 | 870,857 | +1.41(+3.34%) |
May 27, 2008 | 43.94 | 43.94 | 41.47 | 42.10 | 754,659 | -1.78(-4.06%) |
May 26, 2008 | 42.64 | 44.91 | 39.16 | 43.89 | 3,069,103 | +0.00(+0.00%) |
May 23, 2008 | 42.64 | 44.91 | 39.16 | 43.89 | 3,069,000 | +0.64(+1.48%) |
May 22, 2008 | 48.77 | 50.18 | 42.88 | 43.25 | 2,149,103 | -5.61(-11.48%) |
May 21, 2008 | 51.36 | 51.84 | 47.24 | 48.86 | 1,522,952 | -3.04(-5.86%) |
May 20, 2008 | 50.56 | 52.05 | 49.90 | 51.90 | 673,931 | +0.16(+0.32%) |
May 19, 2008 | 52.90 | 53.78 | 51.24 | 51.73 | 1,051,351 | -1.27(-2.39%) |
May 16, 2008 | 53.29 | 53.49 | 52.08 | 53.00 | 853,859 | +0.20(+0.39%) |
May 15, 2008 | 52.96 | 53.72 | 52.35 | 52.80 | 842,074 | +0.58(+1.11%) |
May 14, 2008 | 49.32 | 54.24 | 49.10 | 52.22 | 3,884,062 | -1.91(-3.53%) |
May 13, 2008 | 50.96 | 54.81 | 50.96 | 54.13 | 2,570,511 | +3.49(+6.89%) |
May 12, 2008 | 52.13 | 52.32 | 48.56 | 50.64 | 1,521,196 | -1.71(-3.26%) |
May 09, 2008 | 52.95 | 54.24 | 51.99 | 52.35 | 1,093,459 | -0.95(-1.78%) |
May 08, 2008 | 54.61 | 55.92 | 52.59 | 53.29 | 1,648,669 | -1.02(-1.87%) |
May 07, 2008 | 53.84 | 55.78 | 52.33 | 54.31 | 1,683,711 | +1.26(+2.37%) |
May 06, 2008 | 54.46 | 55.48 | 51.36 | 53.05 | 1,519,928 | -1.21(-2.23%) |
May 05, 2008 | 49.17 | 55.02 | 48.67 | 54.26 | 3,001,119 | +5.82(+12.02%) |
May 02, 2008 | 49.90 | 50.39 | 48.26 | 48.44 | 571,566 | -0.25(-0.52%) |