Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 33.66 | 33.89 | 33.35 | 33.48 | 413,177 | -0.13(-0.38%) |
Jul 30, 2008 | 34.09 | 34.38 | 33.28 | 33.61 | 297,181 | -0.31(-0.91%) |
Jul 29, 2008 | 33.92 | 34.30 | 33.57 | 33.92 | 247,509 | +0.08(+0.23%) |
Jul 28, 2008 | 34.21 | 34.75 | 33.59 | 33.84 | 554,640 | -0.37(-1.07%) |
Jul 25, 2008 | 33.93 | 34.38 | 33.80 | 34.21 | 268,000 | +0.40(+1.18%) |
Jul 24, 2008 | 34.50 | 34.90 | 33.63 | 33.81 | 254,963 | -0.83(-2.41%) |
Jul 23, 2008 | 35.03 | 35.05 | 34.27 | 34.65 | 284,289 | -0.13(-0.37%) |
Jul 22, 2008 | 33.80 | 34.91 | 33.45 | 34.78 | 753,472 | +1.05(+3.12%) |
Jul 21, 2008 | 35.04 | 35.11 | 33.51 | 33.72 | 535,894 | -1.33(-3.80%) |
Jul 18, 2008 | 34.06 | 35.30 | 33.88 | 35.05 | 576,883 | +0.91(+2.68%) |
Jul 17, 2008 | 34.15 | 34.29 | 33.85 | 34.14 | 967,494 | +0.26(+0.76%) |
Jul 16, 2008 | 34.36 | 34.44 | 33.71 | 33.88 | 1,033,615 | -0.27(-0.79%) |
Jul 15, 2008 | 34.51 | 34.72 | 33.67 | 34.15 | 926,835 | -0.63(-1.80%) |
Jul 14, 2008 | 35.94 | 36.11 | 34.56 | 34.78 | 587,434 | -0.99(-2.78%) |
Jul 11, 2008 | 35.05 | 36.05 | 34.95 | 35.77 | 524,026 | +0.30(+0.84%) |
Jul 10, 2008 | 36.68 | 36.68 | 35.08 | 35.47 | 628,205 | -1.28(-3.49%) |
Jul 09, 2008 | 37.12 | 37.19 | 36.48 | 36.75 | 579,385 | -0.52(-1.39%) |
Jul 08, 2008 | 37.28 | 37.55 | 36.64 | 37.27 | 576,614 | -0.04(-0.11%) |
Jul 07, 2008 | 37.32 | 37.71 | 36.80 | 37.31 | 621,049 | +0.25(+0.67%) |
Jul 04, 2008 | 38.20 | 38.27 | 36.88 | 37.06 | 177,466 | +0.00(+0.00%) |
Jul 03, 2008 | 38.20 | 38.27 | 36.88 | 37.06 | 177,466 | -1.05(-2.76%) |
Jul 02, 2008 | 37.63 | 38.29 | 37.63 | 38.12 | 409,925 | +0.55(+1.45%) |
Jul 01, 2008 | 36.68 | 37.58 | 36.33 | 37.57 | 480,124 | +0.66(+1.78%) |
Jun 30, 2008 | 36.67 | 37.13 | 36.21 | 36.91 | 385,337 | +0.33(+0.90%) |
Jun 27, 2008 | 36.46 | 37.01 | 36.29 | 36.59 | 486,835 | +0.43(+1.18%) |
Jun 26, 2008 | 36.88 | 37.01 | 36.16 | 36.16 | 682,740 | -1.18(-3.17%) |
Jun 25, 2008 | 36.54 | 37.80 | 36.54 | 37.34 | 608,150 | +0.61(+1.65%) |
Jun 24, 2008 | 37.47 | 37.52 | 36.50 | 36.73 | 848,026 | -0.87(-2.33%) |
Jun 23, 2008 | 38.04 | 38.19 | 37.42 | 37.61 | 713,817 | -0.27(-0.71%) |
Jun 20, 2008 | 38.45 | 38.70 | 37.31 | 37.88 | 798,466 | -0.64(-1.65%) |
Jun 19, 2008 | 38.55 | 38.83 | 38.14 | 38.51 | 646,629 | -0.11(-0.28%) |
Jun 18, 2008 | 38.65 | 38.84 | 38.30 | 38.62 | 672,623 | -0.07(-0.18%) |
Jun 17, 2008 | 38.71 | 39.11 | 38.50 | 38.69 | 589,684 | -0.24(-0.61%) |
Jun 16, 2008 | 39.72 | 39.78 | 38.73 | 38.93 | 471,413 | -1.28(-3.19%) |
Jun 13, 2008 | 39.34 | 40.21 | 39.17 | 40.21 | 558,097 | +0.99(+2.53%) |
Jun 12, 2008 | 38.45 | 39.25 | 38.29 | 39.22 | 341,574 | +0.91(+2.39%) |
Jun 11, 2008 | 38.35 | 38.74 | 38.11 | 38.30 | 507,676 | -0.18(-0.46%) |
Jun 10, 2008 | 38.04 | 38.48 | 37.58 | 38.48 | 504,702 | +0.46(+1.20%) |
Jun 09, 2008 | 38.43 | 38.94 | 37.45 | 38.03 | 639,180 | -0.23(-0.60%) |
Jun 06, 2008 | 40.02 | 41.13 | 37.63 | 38.25 | 1,943,776 | -2.82(-6.87%) |
Jun 05, 2008 | 40.53 | 41.19 | 40.32 | 41.08 | 753,556 | +0.51(+1.25%) |
Jun 04, 2008 | 39.91 | 40.74 | 39.65 | 40.57 | 666,395 | +0.23(+0.57%) |
Jun 03, 2008 | 40.03 | 40.71 | 39.93 | 40.34 | 546,154 | +0.53(+1.32%) |
Jun 02, 2008 | 40.17 | 40.56 | 39.38 | 39.81 | 975,440 | -0.38(-0.94%) |
May 30, 2008 | 40.32 | 40.44 | 39.91 | 40.19 | 960,360 | -0.15(-0.37%) |
May 29, 2008 | 39.28 | 40.39 | 39.27 | 40.34 | 472,376 | +0.88(+2.24%) |
May 28, 2008 | 39.87 | 40.16 | 39.34 | 39.46 | 792,718 | -0.34(-0.85%) |
May 27, 2008 | 39.05 | 40.05 | 38.82 | 39.79 | 534,552 | +0.59(+1.50%) |
May 26, 2008 | 38.62 | 39.42 | 38.19 | 39.21 | 0 | +0.00(+0.00%) |
May 23, 2008 | 38.62 | 39.42 | 38.19 | 39.21 | 267,396 | +0.55(+1.41%) |
May 22, 2008 | 38.03 | 38.88 | 37.84 | 38.66 | 177,461 | +0.55(+1.43%) |
May 21, 2008 | 38.94 | 39.05 | 37.74 | 38.12 | 432,299 | -0.90(-2.32%) |
May 20, 2008 | 38.55 | 39.10 | 38.39 | 39.02 | 507,828 | +0.32(+0.82%) |
May 19, 2008 | 38.60 | 39.04 | 38.25 | 38.70 | 395,286 | -0.07(-0.18%) |
May 16, 2008 | 38.59 | 39.25 | 38.49 | 38.77 | 566,979 | +0.15(+0.39%) |
May 15, 2008 | 38.06 | 38.62 | 37.57 | 38.62 | 267,900 | +0.48(+1.25%) |
May 14, 2008 | 37.98 | 38.31 | 37.74 | 38.15 | 392,309 | +0.41(+1.08%) |
May 13, 2008 | 37.71 | 37.76 | 37.25 | 37.74 | 580,172 | -0.02(-0.05%) |
May 12, 2008 | 37.53 | 38.23 | 37.43 | 37.76 | 584,312 | +0.49(+1.31%) |
May 09, 2008 | 36.76 | 37.55 | 36.76 | 37.27 | 203,431 | +0.32(+0.86%) |
May 08, 2008 | 38.02 | 38.02 | 36.55 | 36.95 | 254,294 | -0.81(-2.16%) |
May 07, 2008 | 37.93 | 38.35 | 37.64 | 37.77 | 501,240 | +0.01(+0.03%) |
May 06, 2008 | 36.96 | 38.09 | 36.72 | 37.76 | 362,235 | +0.84(+2.29%) |
May 05, 2008 | 36.44 | 36.98 | 36.04 | 36.91 | 291,051 | +0.56(+1.53%) |
May 02, 2008 | 35.89 | 36.77 | 35.82 | 36.36 | 311,441 | +0.60(+1.67%) |