Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 39.14 | 40.33 | 38.66 | 39.41 | 240,838 | -0.14(-0.36%) |
Jul 30, 2008 | 40.90 | 41.08 | 38.89 | 39.55 | 309,428 | -0.91(-2.26%) |
Jul 29, 2008 | 40.47 | 41.19 | 38.28 | 40.47 | 298,786 | +2.58(+6.82%) |
Jul 28, 2008 | 39.02 | 40.16 | 37.72 | 37.89 | 225,748 | -1.92(-4.82%) |
Jul 25, 2008 | 39.27 | 40.65 | 38.80 | 39.81 | 254,731 | +0.77(+1.98%) |
Jul 24, 2008 | 42.57 | 42.80 | 38.57 | 39.03 | 328,986 | -3.01(-7.17%) |
Jul 23, 2008 | 40.72 | 43.12 | 40.63 | 42.05 | 467,027 | +1.42(+3.49%) |
Jul 22, 2008 | 38.96 | 40.79 | 37.67 | 40.63 | 311,557 | +1.69(+4.33%) |
Jul 21, 2008 | 38.59 | 40.34 | 38.24 | 38.94 | 311,674 | +0.74(+1.92%) |
Jul 18, 2008 | 39.29 | 39.29 | 37.60 | 38.21 | 221,085 | -1.45(-3.66%) |
Jul 17, 2008 | 40.00 | 40.34 | 37.67 | 39.66 | 296,251 | +0.48(+1.24%) |
Jul 16, 2008 | 35.98 | 39.29 | 35.14 | 39.18 | 400,372 | +3.19(+8.87%) |
Jul 15, 2008 | 36.04 | 38.19 | 35.64 | 35.98 | 586,035 | -0.70(-1.91%) |
Jul 14, 2008 | 39.61 | 41.51 | 36.68 | 36.68 | 279,655 | -2.08(-5.37%) |
Jul 11, 2008 | 38.57 | 40.61 | 37.67 | 38.77 | 357,396 | -0.38(-0.96%) |
Jul 10, 2008 | 37.94 | 39.98 | 37.55 | 39.14 | 265,463 | +0.74(+1.92%) |
Jul 09, 2008 | 42.37 | 42.60 | 38.23 | 38.41 | 225,295 | -4.05(-9.55%) |
Jul 08, 2008 | 38.66 | 42.84 | 38.42 | 42.46 | 418,756 | +3.80(+9.84%) |
Jul 07, 2008 | 39.23 | 43.20 | 37.49 | 38.66 | 218,166 | -0.57(-1.46%) |
Jul 04, 2008 | 40.36 | 40.74 | 39.09 | 39.23 | 109,020 | +0.00(+0.00%) |
Jul 03, 2008 | 40.36 | 40.74 | 39.09 | 39.23 | 109,020 | -0.54(-1.35%) |
Jul 02, 2008 | 41.58 | 42.05 | 39.75 | 39.77 | 201,517 | -1.72(-4.15%) |
Jul 01, 2008 | 41.12 | 42.25 | 40.34 | 41.49 | 203,764 | +0.05(+0.13%) |
Jun 30, 2008 | 41.35 | 42.03 | 40.83 | 41.44 | 153,209 | -0.18(-0.43%) |
Jun 27, 2008 | 42.77 | 43.25 | 41.47 | 41.62 | 481,474 | -0.99(-2.32%) |
Jun 26, 2008 | 43.41 | 44.34 | 42.30 | 42.60 | 184,112 | -1.61(-3.65%) |
Jun 25, 2008 | 42.80 | 44.61 | 42.80 | 44.22 | 504,968 | +1.67(+3.92%) |
Jun 24, 2008 | 42.66 | 43.23 | 41.53 | 42.55 | 237,961 | +0.04(+0.08%) |
Jun 23, 2008 | 43.82 | 45.08 | 42.51 | 42.51 | 248,816 | -1.35(-3.07%) |
Jun 20, 2008 | 45.03 | 45.46 | 43.86 | 43.86 | 399,610 | -1.40(-3.09%) |
Jun 19, 2008 | 44.86 | 45.49 | 44.16 | 45.26 | 150,710 | +0.39(+0.88%) |
Jun 18, 2008 | 44.99 | 45.87 | 44.58 | 44.86 | 353,056 | -0.54(-1.19%) |
Jun 17, 2008 | 45.73 | 45.83 | 44.70 | 45.40 | 336,210 | -0.45(-0.98%) |
Jun 16, 2008 | 45.99 | 46.39 | 44.29 | 45.85 | 168,227 | +1.02(+2.28%) |
Jun 13, 2008 | 44.72 | 45.12 | 44.00 | 44.83 | 345,582 | +0.43(+0.97%) |
Jun 12, 2008 | 44.77 | 45.53 | 44.36 | 44.40 | 463,049 | +0.56(+1.27%) |
Jun 11, 2008 | 45.65 | 46.66 | 43.70 | 43.84 | 309,829 | -1.94(-4.23%) |
Jun 10, 2008 | 45.29 | 46.07 | 44.42 | 45.78 | 279,081 | +0.68(+1.51%) |
Jun 09, 2008 | 46.66 | 47.79 | 44.49 | 45.10 | 290,616 | -1.67(-3.57%) |
Jun 06, 2008 | 49.56 | 50.03 | 46.62 | 46.77 | 232,225 | -3.00(-6.02%) |
Jun 05, 2008 | 48.15 | 49.98 | 48.15 | 49.76 | 199,748 | +1.61(+3.35%) |
Jun 04, 2008 | 47.32 | 49.21 | 47.25 | 48.15 | 181,968 | +0.43(+0.90%) |
Jun 03, 2008 | 48.43 | 48.88 | 46.98 | 47.72 | 208,735 | -0.18(-0.37%) |
Jun 02, 2008 | 47.48 | 48.16 | 46.46 | 47.90 | 292,611 | +0.41(+0.87%) |
May 30, 2008 | 49.08 | 49.08 | 47.48 | 47.48 | 212,482 | -1.60(-3.25%) |
May 29, 2008 | 48.97 | 49.80 | 48.33 | 49.08 | 173,128 | -0.16(-0.33%) |
May 28, 2008 | 48.86 | 49.78 | 48.72 | 49.24 | 167,554 | +0.32(+0.66%) |
May 27, 2008 | 47.39 | 49.15 | 47.21 | 48.92 | 226,405 | +1.61(+3.41%) |
May 26, 2008 | 47.54 | 48.08 | 46.86 | 47.30 | 0 | +0.00(+0.00%) |
May 23, 2008 | 47.54 | 48.08 | 46.86 | 47.30 | 101,041 | -0.05(-0.11%) |
May 22, 2008 | 48.02 | 48.40 | 46.98 | 47.36 | 237,536 | -0.72(-1.49%) |
May 21, 2008 | 49.28 | 50.84 | 47.61 | 48.08 | 194,817 | -1.31(-2.65%) |
May 20, 2008 | 50.19 | 50.68 | 48.81 | 49.38 | 148,211 | -1.56(-3.06%) |
May 19, 2008 | 50.80 | 52.02 | 50.12 | 50.95 | 278,714 | +0.14(+0.28%) |
May 16, 2008 | 50.51 | 51.32 | 50.25 | 50.80 | 152,948 | +0.04(+0.07%) |
May 15, 2008 | 51.02 | 51.02 | 48.77 | 50.77 | 257,674 | +0.72(+1.43%) |
May 14, 2008 | 49.83 | 50.35 | 49.56 | 50.05 | 310,588 | +0.25(+0.50%) |
May 13, 2008 | 47.02 | 50.32 | 47.02 | 49.80 | 305,483 | +1.00(+2.06%) |
May 12, 2008 | 49.40 | 49.90 | 47.95 | 48.79 | 213,677 | +0.77(+1.61%) |
May 09, 2008 | 48.27 | 49.33 | 47.55 | 48.02 | 106,441 | -0.20(-0.41%) |
May 08, 2008 | 47.82 | 48.56 | 47.21 | 48.22 | 258,344 | +0.39(+0.83%) |
May 07, 2008 | 47.95 | 48.61 | 47.32 | 47.82 | 294,982 | -0.22(-0.45%) |
May 06, 2008 | 47.23 | 48.20 | 46.48 | 48.04 | 129,324 | +0.84(+1.79%) |
May 05, 2008 | 46.37 | 47.30 | 45.96 | 47.20 | 92,285 | +0.86(+1.86%) |
May 02, 2008 | 50.23 | 50.23 | 46.05 | 46.34 | 147,795 | -1.20(-2.53%) |