Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 36.02 | 36.72 | 35.38 | 35.99 | 345,835 | -0.44(-1.21%) |
Jul 30, 2008 | 36.93 | 36.93 | 35.82 | 36.43 | 337,674 | -0.24(-0.66%) |
Jul 29, 2008 | 36.68 | 37.65 | 32.92 | 36.68 | 1,278,600 | -2.38(-6.09%) |
Jul 28, 2008 | 40.54 | 40.72 | 38.47 | 39.06 | 656,240 | -1.68(-4.13%) |
Jul 25, 2008 | 40.08 | 40.90 | 40.08 | 40.74 | 366,164 | +0.92(+2.32%) |
Jul 24, 2008 | 42.21 | 42.21 | 39.62 | 39.81 | 367,272 | -2.40(-5.68%) |
Jul 23, 2008 | 40.86 | 42.21 | 40.86 | 42.21 | 259,376 | +1.09(+2.64%) |
Jul 22, 2008 | 40.45 | 41.31 | 39.94 | 41.12 | 390,923 | +0.54(+1.34%) |
Jul 21, 2008 | 39.36 | 40.71 | 39.35 | 40.58 | 415,550 | +1.45(+3.70%) |
Jul 18, 2008 | 39.06 | 39.65 | 38.48 | 39.13 | 288,517 | +0.45(+1.16%) |
Jul 17, 2008 | 38.17 | 38.93 | 37.67 | 38.68 | 317,237 | +0.60(+1.58%) |
Jul 16, 2008 | 36.45 | 38.12 | 36.30 | 38.08 | 274,548 | +1.70(+4.67%) |
Jul 15, 2008 | 35.74 | 37.06 | 35.01 | 36.38 | 356,978 | +0.06(+0.17%) |
Jul 14, 2008 | 36.89 | 36.96 | 35.84 | 36.32 | 291,581 | -0.14(-0.38%) |
Jul 11, 2008 | 35.31 | 36.64 | 35.23 | 36.46 | 278,255 | +0.56(+1.56%) |
Jul 10, 2008 | 35.19 | 35.93 | 34.66 | 35.90 | 467,348 | +0.70(+1.98%) |
Jul 09, 2008 | 36.52 | 36.52 | 34.99 | 35.20 | 601,583 | -1.03(-2.86%) |
Jul 08, 2008 | 35.24 | 36.30 | 35.02 | 36.24 | 423,084 | +1.03(+2.91%) |
Jul 07, 2008 | 34.96 | 35.84 | 34.57 | 35.21 | 359,593 | +0.55(+1.59%) |
Jul 04, 2008 | 34.50 | 35.13 | 33.76 | 34.66 | 144,079 | +0.00(+0.00%) |
Jul 03, 2008 | 34.50 | 35.13 | 33.76 | 34.66 | 144,079 | +0.22(+0.63%) |
Jul 02, 2008 | 36.37 | 36.62 | 34.18 | 34.44 | 466,385 | -1.84(-5.06%) |
Jul 01, 2008 | 36.00 | 36.39 | 35.29 | 36.28 | 297,388 | -0.15(-0.40%) |
Jun 30, 2008 | 36.51 | 37.39 | 36.00 | 36.43 | 310,485 | -0.08(-0.21%) |
Jun 27, 2008 | 37.28 | 37.30 | 36.31 | 36.50 | 415,022 | -0.76(-2.04%) |
Jun 26, 2008 | 38.76 | 38.93 | 36.81 | 37.26 | 589,703 | -2.21(-5.59%) |
Jun 25, 2008 | 39.28 | 39.62 | 38.89 | 39.47 | 404,089 | +0.28(+0.70%) |
Jun 24, 2008 | 39.30 | 39.84 | 38.86 | 39.19 | 210,772 | -0.36(-0.92%) |
Jun 23, 2008 | 40.09 | 40.28 | 39.35 | 39.56 | 148,583 | -0.36(-0.91%) |
Jun 20, 2008 | 39.68 | 40.07 | 39.23 | 39.92 | 445,006 | +0.01(+0.02%) |
Jun 19, 2008 | 40.13 | 40.42 | 39.69 | 39.91 | 278,579 | -0.10(-0.26%) |
Jun 18, 2008 | 39.81 | 40.13 | 39.23 | 40.01 | 234,454 | +0.16(+0.41%) |
Jun 17, 2008 | 40.23 | 40.23 | 39.36 | 39.85 | 228,412 | -0.16(-0.41%) |
Jun 16, 2008 | 40.07 | 40.12 | 39.61 | 40.01 | 261,445 | -0.14(-0.34%) |
Jun 13, 2008 | 40.31 | 40.31 | 39.49 | 40.15 | 231,647 | +0.53(+1.35%) |
Jun 12, 2008 | 40.00 | 40.67 | 39.31 | 39.62 | 230,008 | -0.13(-0.33%) |
Jun 11, 2008 | 40.07 | 40.38 | 38.99 | 39.74 | 382,844 | -0.35(-0.88%) |
Jun 10, 2008 | 39.90 | 40.87 | 39.21 | 40.10 | 515,130 | +0.79(+2.02%) |
Jun 09, 2008 | 39.56 | 39.57 | 38.94 | 39.31 | 382,779 | -0.33(-0.83%) |
Jun 06, 2008 | 40.80 | 40.86 | 39.63 | 39.63 | 286,240 | -1.35(-3.30%) |
Jun 05, 2008 | 40.06 | 41.31 | 40.05 | 40.99 | 269,077 | +0.86(+2.15%) |
Jun 04, 2008 | 39.82 | 40.88 | 39.49 | 40.12 | 332,047 | +0.48(+1.22%) |
Jun 03, 2008 | 39.87 | 40.24 | 39.24 | 39.64 | 209,617 | +0.05(+0.13%) |
Jun 02, 2008 | 39.96 | 39.96 | 39.06 | 39.59 | 360,789 | -0.50(-1.25%) |
May 30, 2008 | 40.15 | 40.36 | 39.62 | 40.09 | 269,175 | +0.00(+0.00%) |
May 29, 2008 | 39.66 | 40.79 | 39.60 | 40.09 | 186,718 | +0.31(+0.78%) |
May 28, 2008 | 39.91 | 39.95 | 39.55 | 39.78 | 139,311 | -0.04(-0.11%) |
May 27, 2008 | 39.23 | 39.96 | 38.71 | 39.82 | 301,948 | +0.59(+1.49%) |
May 26, 2008 | 40.31 | 40.31 | 39.23 | 39.24 | 0 | +0.00(+0.00%) |
May 23, 2008 | 40.31 | 40.31 | 39.23 | 39.24 | 238,998 | -0.81(-2.02%) |
May 22, 2008 | 40.03 | 40.89 | 39.80 | 40.05 | 279,786 | +0.14(+0.35%) |
May 21, 2008 | 40.08 | 40.51 | 39.56 | 39.91 | 418,714 | -0.09(-0.22%) |
May 20, 2008 | 39.76 | 40.05 | 39.33 | 39.99 | 197,633 | +0.12(+0.30%) |
May 19, 2008 | 39.88 | 40.91 | 39.70 | 39.87 | 200,589 | -0.22(-0.56%) |
May 16, 2008 | 40.41 | 40.76 | 39.62 | 40.10 | 192,084 | +0.01(+0.02%) |
May 15, 2008 | 39.27 | 40.11 | 38.87 | 40.09 | 178,393 | +0.74(+1.88%) |
May 14, 2008 | 39.54 | 40.20 | 39.31 | 39.35 | 206,712 | -0.37(-0.93%) |
May 13, 2008 | 39.87 | 39.98 | 39.23 | 39.72 | 245,168 | -0.01(-0.02%) |
May 12, 2008 | 38.25 | 40.12 | 37.89 | 39.73 | 556,788 | +1.68(+4.42%) |
May 09, 2008 | 37.76 | 38.46 | 37.76 | 38.05 | 128,548 | +0.10(+0.27%) |
May 08, 2008 | 37.62 | 38.54 | 37.34 | 37.94 | 477,313 | +0.33(+0.87%) |
May 07, 2008 | 37.37 | 37.93 | 37.36 | 37.62 | 401,367 | +0.22(+0.60%) |
May 06, 2008 | 37.32 | 38.16 | 36.89 | 37.39 | 330,872 | -0.23(-0.62%) |
May 05, 2008 | 36.61 | 38.16 | 36.57 | 37.62 | 641,855 | +1.17(+3.22%) |
May 02, 2008 | 36.75 | 37.27 | 35.96 | 36.45 | 603,049 | -0.30(-0.82%) |