Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 34.95 | 35.47 | 34.45 | 34.91 | 636,652 | -0.08(-0.22%) |
Jul 30, 2008 | 36.04 | 36.43 | 34.22 | 34.98 | 672,306 | -0.23(-0.64%) |
Jul 29, 2008 | 35.21 | 35.36 | 33.84 | 35.21 | 752,972 | +1.32(+3.91%) |
Jul 28, 2008 | 34.64 | 35.11 | 33.56 | 33.88 | 1,067,405 | -0.86(-2.48%) |
Jul 25, 2008 | 33.20 | 34.79 | 33.00 | 34.74 | 1,480,710 | +2.05(+6.28%) |
Jul 24, 2008 | 35.82 | 32.69 | 32.42 | 32.69 | 991,043 | -2.44(-6.94%) |
Jul 23, 2008 | 34.25 | 36.32 | 33.54 | 35.13 | 1,534,212 | +1.34(+3.97%) |
Jul 22, 2008 | 31.36 | 33.86 | 31.25 | 33.79 | 894,877 | +2.20(+6.97%) |
Jul 21, 2008 | 32.15 | 32.24 | 31.20 | 31.59 | 671,879 | -0.50(-1.56%) |
Jul 18, 2008 | 32.25 | 32.59 | 31.54 | 32.09 | 643,919 | -0.02(-0.06%) |
Jul 17, 2008 | 30.92 | 32.31 | 30.44 | 32.11 | 824,299 | +1.57(+5.14%) |
Jul 16, 2008 | 30.02 | 30.54 | 29.25 | 30.54 | 1,062,533 | +0.66(+2.22%) |
Jul 15, 2008 | 28.11 | 30.46 | 27.91 | 29.88 | 1,231,970 | +1.24(+4.32%) |
Jul 14, 2008 | 29.35 | 30.06 | 28.42 | 28.64 | 445,027 | -0.03(-0.10%) |
Jul 11, 2008 | 28.03 | 28.93 | 27.38 | 28.67 | 508,266 | +0.13(+0.46%) |
Jul 10, 2008 | 28.58 | 29.13 | 28.16 | 28.53 | 657,888 | +0.26(+0.94%) |
Jul 09, 2008 | 28.51 | 28.88 | 28.15 | 28.27 | 835,554 | -0.28(-0.99%) |
Jul 08, 2008 | 29.42 | 29.42 | 26.43 | 28.55 | 1,882,828 | -0.87(-2.96%) |
Jul 07, 2008 | 29.42 | 29.90 | 28.62 | 29.42 | 606,547 | +0.20(+0.68%) |
Jul 04, 2008 | 29.91 | 29.91 | 28.48 | 29.22 | 664,858 | +0.00(+0.00%) |
Jul 03, 2008 | 29.91 | 29.91 | 28.48 | 29.22 | 664,858 | -0.63(-2.12%) |
Jul 02, 2008 | 31.63 | 32.02 | 29.76 | 29.86 | 840,061 | -1.98(-6.21%) |
Jul 01, 2008 | 31.62 | 31.84 | 30.45 | 31.83 | 1,098,459 | -0.20(-0.62%) |
Jun 30, 2008 | 32.04 | 32.53 | 31.59 | 32.03 | 545,713 | -0.20(-0.62%) |
Jun 27, 2008 | 32.96 | 32.96 | 31.97 | 32.23 | 1,541,546 | -0.67(-2.04%) |
Jun 26, 2008 | 34.36 | 34.36 | 32.57 | 32.90 | 711,246 | -1.99(-5.72%) |
Jun 25, 2008 | 34.52 | 35.24 | 34.41 | 34.90 | 742,470 | +0.53(+1.54%) |
Jun 24, 2008 | 34.60 | 34.93 | 34.00 | 34.37 | 628,627 | -0.55(-1.57%) |
Jun 23, 2008 | 35.26 | 35.80 | 34.84 | 34.91 | 718,223 | -0.07(-0.19%) |
Jun 20, 2008 | 35.37 | 35.89 | 34.73 | 34.98 | 1,071,247 | -0.85(-2.37%) |
Jun 19, 2008 | 35.03 | 35.83 | 34.96 | 35.83 | 810,301 | +0.84(+2.40%) |
Jun 18, 2008 | 35.23 | 36.08 | 34.45 | 34.99 | 714,775 | -0.02(-0.05%) |
Jun 17, 2008 | 36.35 | 36.52 | 34.95 | 35.01 | 935,344 | -1.29(-3.54%) |
Jun 16, 2008 | 35.83 | 36.58 | 35.57 | 36.29 | 562,028 | -0.05(-0.13%) |
Jun 13, 2008 | 34.41 | 36.34 | 34.41 | 36.34 | 1,002,183 | +2.28(+6.69%) |
Jun 12, 2008 | 34.27 | 34.82 | 33.82 | 34.06 | 669,400 | -0.02(-0.06%) |
Jun 11, 2008 | 36.24 | 36.35 | 33.97 | 34.08 | 864,266 | -2.35(-6.46%) |
Jun 10, 2008 | 36.38 | 37.12 | 35.27 | 36.44 | 1,115,129 | -0.23(-0.62%) |
Jun 09, 2008 | 38.89 | 38.89 | 35.64 | 36.66 | 1,482,239 | -1.75(-4.55%) |
Jun 06, 2008 | 39.99 | 39.99 | 38.41 | 38.41 | 449,292 | -1.91(-4.74%) |
Jun 05, 2008 | 40.05 | 40.40 | 39.49 | 40.32 | 503,270 | +0.80(+2.03%) |
Jun 04, 2008 | 38.69 | 40.24 | 38.69 | 39.52 | 398,835 | +0.48(+1.24%) |
Jun 03, 2008 | 39.28 | 39.79 | 38.80 | 39.04 | 650,526 | -0.11(-0.29%) |
Jun 02, 2008 | 39.65 | 40.62 | 38.48 | 39.15 | 676,218 | -0.45(-1.15%) |
May 30, 2008 | 38.43 | 39.77 | 38.25 | 39.60 | 759,130 | +1.11(+2.87%) |
May 29, 2008 | 37.30 | 38.84 | 37.25 | 38.50 | 585,970 | +1.22(+3.27%) |
May 28, 2008 | 36.59 | 37.28 | 36.26 | 37.28 | 493,327 | +0.91(+2.50%) |
May 27, 2008 | 36.89 | 36.94 | 35.85 | 36.37 | 557,815 | -0.13(-0.36%) |
May 26, 2008 | 36.40 | 36.77 | 36.23 | 36.50 | 0 | +0.00(+0.00%) |
May 23, 2008 | 36.40 | 36.77 | 36.23 | 36.50 | 355,805 | -0.42(-1.13%) |
May 22, 2008 | 36.52 | 37.17 | 36.29 | 36.92 | 445,508 | +0.50(+1.38%) |
May 21, 2008 | 37.03 | 37.18 | 36.11 | 36.42 | 503,413 | -0.39(-1.05%) |
May 20, 2008 | 36.06 | 37.03 | 35.93 | 36.81 | 736,100 | +0.17(+0.46%) |
May 19, 2008 | 36.29 | 37.68 | 35.36 | 36.64 | 567,693 | -0.31(-0.84%) |
May 16, 2008 | 37.22 | 37.76 | 36.31 | 36.95 | 672,144 | -0.24(-0.64%) |
May 15, 2008 | 35.84 | 37.18 | 35.69 | 37.18 | 735,469 | +1.20(+3.34%) |
May 14, 2008 | 33.81 | 36.83 | 33.81 | 35.98 | 1,057,100 | +2.16(+6.40%) |
May 13, 2008 | 32.76 | 34.05 | 32.59 | 33.82 | 475,899 | +1.05(+3.20%) |
May 12, 2008 | 33.00 | 33.12 | 32.10 | 32.77 | 684,539 | -0.13(-0.40%) |
May 09, 2008 | 32.46 | 33.17 | 32.46 | 32.90 | 268,817 | +0.28(+0.87%) |
May 08, 2008 | 33.16 | 33.26 | 32.35 | 32.62 | 630,813 | +0.05(+0.15%) |
May 07, 2008 | 32.61 | 34.00 | 32.38 | 32.57 | 870,074 | +0.09(+0.26%) |
May 06, 2008 | 33.03 | 33.03 | 32.02 | 32.48 | 460,471 | -0.33(-1.01%) |
May 05, 2008 | 32.88 | 33.83 | 32.58 | 32.82 | 690,238 | +0.26(+0.78%) |
May 02, 2008 | 33.00 | 33.78 | 32.28 | 32.56 | 1,091,148 | -0.34(-1.03%) |