Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 35.44 | 35.44 | 34.00 | 34.56 | 606,500 | +0.36(+1.05%) |
Jul 30, 2008 | 33.56 | 34.31 | 33.51 | 34.20 | 404,495 | +0.81(+2.43%) |
Jul 29, 2008 | 33.39 | 33.60 | 33.29 | 33.39 | 421,942 | -0.11(-0.33%) |
Jul 28, 2008 | 33.50 | 33.69 | 33.33 | 33.50 | 368,031 | -0.03(-0.09%) |
Jul 25, 2008 | 33.49 | 33.87 | 33.36 | 33.53 | 547,524 | -0.01(-0.03%) |
Jul 24, 2008 | 33.46 | 33.72 | 33.11 | 33.54 | 407,779 | +0.15(+0.45%) |
Jul 23, 2008 | 33.46 | 33.55 | 33.01 | 33.39 | 546,576 | -0.11(-0.33%) |
Jul 22, 2008 | 33.28 | 33.58 | 33.05 | 33.50 | 474,537 | +0.26(+0.78%) |
Jul 21, 2008 | 33.16 | 33.50 | 33.06 | 33.24 | 601,171 | -0.10(-0.30%) |
Jul 18, 2008 | 33.55 | 33.89 | 33.12 | 33.34 | 656,240 | -0.06(-0.18%) |
Jul 17, 2008 | 33.39 | 33.53 | 33.15 | 33.40 | 1,058,720 | +0.13(+0.39%) |
Jul 16, 2008 | 33.67 | 33.72 | 33.15 | 33.27 | 507,091 | -0.23(-0.69%) |
Jul 15, 2008 | 33.38 | 33.64 | 33.31 | 33.50 | 658,951 | -0.12(-0.36%) |
Jul 14, 2008 | 34.10 | 34.10 | 33.49 | 33.62 | 846,121 | -0.18(-0.53%) |
Jul 11, 2008 | 33.42 | 34.00 | 33.13 | 33.80 | 890,770 | +0.06(+0.18%) |
Jul 10, 2008 | 34.00 | 34.04 | 33.53 | 33.74 | 655,962 | -0.30(-0.88%) |
Jul 09, 2008 | 33.64 | 34.09 | 33.56 | 34.04 | 645,133 | +0.41(+1.22%) |
Jul 08, 2008 | 32.95 | 33.66 | 32.84 | 33.63 | 858,637 | +0.64(+1.94%) |
Jul 07, 2008 | 32.89 | 33.24 | 32.82 | 32.99 | 1,237,957 | +0.27(+0.83%) |
Jul 04, 2008 | 33.55 | 33.75 | 32.66 | 32.72 | 501,507 | +0.00(+0.00%) |
Jul 03, 2008 | 33.55 | 33.75 | 32.66 | 32.72 | 501,507 | -0.84(-2.50%) |
Jul 02, 2008 | 34.17 | 34.23 | 33.56 | 33.56 | 762,544 | -0.66(-1.93%) |
Jul 01, 2008 | 34.29 | 34.57 | 34.18 | 34.22 | 879,735 | -0.36(-1.04%) |
Jun 30, 2008 | 33.90 | 34.77 | 33.89 | 34.58 | 464,205 | +0.64(+1.89%) |
Jun 27, 2008 | 33.94 | 34.50 | 33.86 | 33.94 | 873,600 | +0.00(+0.00%) |
Jun 26, 2008 | 33.68 | 34.07 | 33.68 | 33.94 | 776,089 | +0.01(+0.03%) |
Jun 25, 2008 | 33.64 | 34.03 | 33.55 | 33.93 | 574,845 | +0.40(+1.19%) |
Jun 24, 2008 | 34.04 | 34.13 | 33.46 | 33.53 | 1,007,082 | -0.63(-1.84%) |
Jun 23, 2008 | 34.39 | 34.92 | 34.16 | 34.16 | 821,503 | -0.13(-0.38%) |
Jun 20, 2008 | 34.53 | 35.04 | 34.19 | 34.29 | 666,781 | -0.27(-0.78%) |
Jun 19, 2008 | 34.58 | 34.85 | 34.51 | 34.56 | 360,570 | -0.06(-0.17%) |
Jun 18, 2008 | 34.15 | 34.87 | 34.06 | 34.62 | 663,582 | +0.47(+1.38%) |
Jun 17, 2008 | 34.20 | 34.37 | 33.97 | 34.15 | 543,698 | +0.07(+0.21%) |
Jun 16, 2008 | 34.04 | 34.32 | 34.01 | 34.08 | 389,968 | -0.15(-0.44%) |
Jun 13, 2008 | 34.40 | 34.54 | 33.87 | 34.23 | 655,990 | -0.06(-0.17%) |
Jun 12, 2008 | 34.89 | 35.14 | 34.17 | 34.29 | 899,035 | -0.56(-1.61%) |
Jun 11, 2008 | 35.30 | 35.45 | 34.84 | 34.85 | 685,323 | -0.51(-1.44%) |
Jun 10, 2008 | 35.37 | 35.84 | 35.29 | 35.36 | 874,781 | -0.52(-1.45%) |
Jun 09, 2008 | 35.87 | 36.28 | 35.71 | 35.88 | 594,065 | -0.01(-0.03%) |
Jun 06, 2008 | 36.04 | 36.38 | 35.85 | 35.89 | 362,421 | -0.53(-1.46%) |
Jun 05, 2008 | 36.11 | 36.42 | 35.88 | 36.42 | 517,405 | +0.47(+1.31%) |
Jun 04, 2008 | 35.69 | 36.13 | 35.52 | 35.95 | 313,344 | +0.25(+0.70%) |
Jun 03, 2008 | 35.94 | 35.96 | 35.60 | 35.70 | 537,660 | -0.03(-0.08%) |
Jun 02, 2008 | 35.54 | 35.81 | 35.28 | 35.73 | 515,871 | +0.03(+0.08%) |
May 30, 2008 | 36.04 | 36.24 | 35.59 | 35.70 | 589,205 | -0.35(-0.97%) |
May 29, 2008 | 35.65 | 36.39 | 35.60 | 36.05 | 482,397 | +0.39(+1.09%) |
May 28, 2008 | 35.63 | 35.75 | 35.53 | 35.66 | 277,897 | +0.20(+0.56%) |
May 27, 2008 | 35.31 | 35.72 | 35.14 | 35.46 | 370,024 | +0.26(+0.74%) |
May 26, 2008 | 35.66 | 35.91 | 35.16 | 35.20 | 0 | +0.00(+0.00%) |
May 23, 2008 | 35.66 | 35.91 | 35.16 | 35.20 | 432,956 | -0.50(-1.40%) |
May 22, 2008 | 35.60 | 35.91 | 35.50 | 35.70 | 574,869 | +0.10(+0.28%) |
May 21, 2008 | 35.69 | 36.23 | 35.57 | 35.60 | 582,997 | -0.15(-0.42%) |
May 20, 2008 | 35.84 | 36.06 | 35.69 | 35.75 | 671,102 | -0.14(-0.39%) |
May 19, 2008 | 35.84 | 36.06 | 35.65 | 35.89 | 897,817 | +0.17(+0.48%) |
May 16, 2008 | 36.36 | 36.36 | 35.69 | 35.72 | 952,829 | -0.52(-1.43%) |
May 15, 2008 | 36.50 | 36.50 | 36.12 | 36.24 | 878,028 | -0.20(-0.55%) |
May 14, 2008 | 36.33 | 36.50 | 36.15 | 36.44 | 953,340 | +0.11(+0.30%) |
May 13, 2008 | 36.10 | 36.33 | 36.03 | 36.33 | 293,462 | +0.08(+0.22%) |
May 12, 2008 | 35.79 | 36.40 | 35.79 | 36.25 | 295,416 | +0.43(+1.20%) |
May 09, 2008 | 35.62 | 35.89 | 35.32 | 35.82 | 201,809 | +0.11(+0.31%) |
May 08, 2008 | 35.86 | 35.96 | 35.39 | 35.71 | 384,533 | +0.05(+0.14%) |
May 07, 2008 | 35.65 | 35.99 | 35.64 | 35.66 | 552,928 | -0.16(-0.45%) |
May 06, 2008 | 35.50 | 35.90 | 35.32 | 35.82 | 306,103 | +0.27(+0.76%) |
May 05, 2008 | 34.90 | 35.58 | 34.85 | 35.55 | 692,074 | +0.58(+1.66%) |
May 02, 2008 | 35.07 | 35.58 | 34.87 | 34.97 | 378,074 | -0.19(-0.54%) |