Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 34.24 | 34.32 | 33.15 | 33.46 | 399,386 | -1.07(-3.10%) |
Jul 30, 2008 | 35.14 | 35.79 | 34.10 | 34.53 | 500,464 | -0.57(-1.63%) |
Jul 29, 2008 | 35.10 | 36.19 | 34.66 | 35.10 | 305,879 | +0.10(+0.29%) |
Jul 28, 2008 | 35.71 | 35.71 | 34.32 | 35.00 | 509,534 | -1.04(-2.87%) |
Jul 25, 2008 | 36.59 | 36.59 | 34.98 | 36.04 | 565,023 | -0.14(-0.40%) |
Jul 24, 2008 | 37.40 | 37.40 | 36.01 | 36.18 | 431,197 | -0.87(-2.34%) |
Jul 23, 2008 | 38.05 | 38.46 | 36.86 | 37.05 | 427,504 | -1.09(-2.85%) |
Jul 22, 2008 | 35.16 | 38.43 | 34.95 | 38.14 | 488,832 | +1.70(+4.67%) |
Jul 21, 2008 | 36.33 | 36.72 | 35.60 | 36.43 | 351,473 | -0.13(-0.35%) |
Jul 18, 2008 | 37.04 | 37.15 | 36.22 | 36.56 | 532,910 | -0.51(-1.36%) |
Jul 17, 2008 | 36.49 | 37.34 | 35.79 | 37.07 | 534,250 | +0.50(+1.36%) |
Jul 16, 2008 | 35.45 | 36.84 | 34.96 | 36.57 | 439,581 | +0.99(+2.77%) |
Jul 15, 2008 | 32.96 | 36.61 | 32.85 | 35.58 | 764,804 | +2.32(+6.96%) |
Jul 14, 2008 | 33.79 | 34.88 | 33.18 | 33.27 | 566,258 | -0.05(-0.15%) |
Jul 11, 2008 | 32.75 | 33.98 | 32.55 | 33.32 | 404,147 | -0.42(-1.25%) |
Jul 10, 2008 | 32.99 | 36.82 | 32.99 | 33.74 | 1,522,336 | +2.41(+7.69%) |
Jul 09, 2008 | 31.16 | 31.37 | 30.50 | 31.33 | 487,853 | +0.29(+0.95%) |
Jul 08, 2008 | 28.60 | 31.13 | 28.34 | 31.04 | 829,741 | +2.30(+8.00%) |
Jul 07, 2008 | 28.53 | 29.18 | 28.38 | 28.74 | 691,521 | +0.84(+3.02%) |
Jul 04, 2008 | 27.78 | 28.00 | 27.00 | 27.90 | 324,303 | +0.00(+0.00%) |
Jul 03, 2008 | 27.78 | 28.00 | 27.00 | 27.90 | 324,303 | +0.08(+0.30%) |
Jul 02, 2008 | 28.49 | 28.59 | 27.63 | 27.81 | 581,552 | -0.29(-1.05%) |
Jul 01, 2008 | 28.69 | 29.18 | 27.63 | 28.11 | 961,754 | -0.96(-3.30%) |
Jun 30, 2008 | 30.00 | 30.11 | 29.01 | 29.07 | 660,749 | -0.93(-3.12%) |
Jun 27, 2008 | 31.66 | 31.66 | 29.70 | 30.00 | 1,711,589 | -1.59(-5.04%) |
Jun 26, 2008 | 33.01 | 33.44 | 31.59 | 31.59 | 719,844 | -1.43(-4.33%) |
Jun 25, 2008 | 32.73 | 33.49 | 32.01 | 33.02 | 538,191 | +0.70(+2.16%) |
Jun 24, 2008 | 32.09 | 32.59 | 31.28 | 32.33 | 610,043 | -0.27(-0.83%) |
Jun 23, 2008 | 34.13 | 34.51 | 32.43 | 32.59 | 610,253 | -1.20(-3.54%) |
Jun 20, 2008 | 34.37 | 34.54 | 33.21 | 33.79 | 774,881 | -0.82(-2.36%) |
Jun 19, 2008 | 34.17 | 34.82 | 33.38 | 34.61 | 691,463 | +0.93(+2.78%) |
Jun 18, 2008 | 35.12 | 35.37 | 33.18 | 33.67 | 801,415 | -1.45(-4.12%) |
Jun 17, 2008 | 35.97 | 36.57 | 35.07 | 35.12 | 1,095,701 | +0.69(+2.01%) |
Jun 16, 2008 | 36.03 | 36.37 | 33.33 | 34.43 | 1,048,117 | -1.73(-4.80%) |
Jun 13, 2008 | 38.26 | 38.87 | 35.18 | 36.16 | 901,356 | -1.77(-4.66%) |
Jun 12, 2008 | 36.64 | 39.88 | 35.83 | 37.93 | 886,857 | +1.66(+4.57%) |
Jun 11, 2008 | 37.39 | 37.39 | 36.16 | 36.27 | 415,959 | -0.72(-1.93%) |
Jun 10, 2008 | 36.64 | 37.63 | 36.35 | 36.99 | 584,969 | -0.67(-1.79%) |
Jun 09, 2008 | 38.78 | 39.39 | 36.86 | 37.66 | 554,490 | -1.33(-3.41%) |
Jun 06, 2008 | 40.29 | 40.92 | 38.48 | 38.99 | 881,599 | -3.00(-7.14%) |
Jun 05, 2008 | 40.43 | 41.99 | 40.16 | 41.99 | 566,125 | +1.13(+2.76%) |
Jun 04, 2008 | 39.41 | 41.03 | 38.83 | 40.86 | 341,284 | +1.44(+3.65%) |
Jun 03, 2008 | 41.24 | 41.81 | 39.20 | 39.42 | 728,569 | -1.82(-4.41%) |
Jun 02, 2008 | 41.77 | 42.01 | 40.66 | 41.24 | 373,481 | -0.80(-1.90%) |
May 30, 2008 | 42.10 | 42.10 | 41.46 | 42.04 | 238,095 | -0.05(-0.12%) |
May 29, 2008 | 41.63 | 42.48 | 41.63 | 42.09 | 481,259 | -0.01(-0.02%) |
May 28, 2008 | 41.00 | 42.38 | 40.79 | 42.10 | 849,422 | +1.41(+3.46%) |
May 27, 2008 | 40.12 | 40.87 | 39.99 | 40.70 | 455,808 | +0.83(+2.09%) |
May 26, 2008 | 40.34 | 40.40 | 38.99 | 39.86 | 465,904 | +0.00(+0.00%) |
May 23, 2008 | 40.34 | 40.40 | 38.99 | 39.86 | 465,904 | -0.31(-0.78%) |
May 22, 2008 | 37.72 | 40.48 | 37.72 | 40.17 | 1,307,689 | +3.12(+8.43%) |
May 21, 2008 | 37.88 | 38.25 | 36.64 | 37.05 | 785,923 | -0.61(-1.63%) |
May 20, 2008 | 37.46 | 37.75 | 36.83 | 37.66 | 524,478 | +0.13(+0.36%) |
May 19, 2008 | 37.97 | 38.29 | 37.50 | 37.53 | 309,800 | -0.32(-0.85%) |
May 16, 2008 | 38.32 | 38.32 | 37.50 | 37.85 | 421,523 | -0.26(-0.68%) |
May 15, 2008 | 38.00 | 38.43 | 37.89 | 38.11 | 304,259 | +0.06(+0.15%) |
May 14, 2008 | 38.25 | 38.33 | 37.50 | 38.05 | 391,279 | +0.03(+0.09%) |
May 13, 2008 | 38.67 | 38.78 | 37.71 | 38.02 | 572,147 | -0.56(-1.44%) |
May 12, 2008 | 38.32 | 39.00 | 38.07 | 38.57 | 402,996 | +0.40(+1.06%) |
May 09, 2008 | 37.87 | 38.35 | 37.23 | 38.17 | 481,839 | +0.03(+0.09%) |
May 08, 2008 | 37.62 | 38.23 | 37.13 | 38.14 | 558,044 | +0.67(+1.80%) |
May 07, 2008 | 37.66 | 37.95 | 36.03 | 37.46 | 487,416 | +0.36(+0.98%) |
May 06, 2008 | 36.96 | 37.85 | 36.92 | 37.10 | 578,576 | +1.31(+3.65%) |
May 05, 2008 | 35.33 | 36.35 | 35.27 | 35.79 | 186,698 | +0.19(+0.52%) |
May 02, 2008 | 36.00 | 36.48 | 35.26 | 35.61 | 262,905 | -0.33(-0.91%) |