Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 33.99 | 35.17 | 33.52 | 34.50 | 2,197,873 | +0.43(+1.26%) |
Jul 30, 2008 | 34.91 | 34.91 | 33.43 | 34.07 | 591,857 | -0.09(-0.26%) |
Jul 29, 2008 | 33.00 | 34.18 | 32.74 | 34.16 | 455,631 | +1.16(+3.52%) |
Jul 28, 2008 | 33.69 | 34.33 | 32.89 | 33.00 | 499,639 | -1.44(-4.18%) |
Jul 25, 2008 | 33.35 | 34.48 | 33.04 | 34.44 | 776,688 | +1.35(+4.08%) |
Jul 24, 2008 | 33.57 | 35.35 | 32.95 | 33.09 | 1,094,724 | -0.78(-2.30%) |
Jul 23, 2008 | 33.00 | 35.75 | 32.51 | 33.87 | 933,431 | +1.13(+3.45%) |
Jul 22, 2008 | 32.35 | 32.98 | 31.81 | 32.74 | 491,288 | +0.50(+1.55%) |
Jul 21, 2008 | 32.56 | 32.90 | 31.97 | 32.24 | 746,734 | +0.05(+0.16%) |
Jul 18, 2008 | 32.39 | 32.68 | 31.49 | 32.19 | 653,233 | +0.49(+1.55%) |
Jul 17, 2008 | 30.56 | 31.71 | 30.56 | 31.70 | 1,050,362 | +1.41(+4.66%) |
Jul 16, 2008 | 29.57 | 31.01 | 29.57 | 30.29 | 1,353,108 | +0.47(+1.58%) |
Jul 15, 2008 | 29.52 | 30.11 | 28.90 | 29.82 | 1,014,672 | -0.20(-0.67%) |
Jul 14, 2008 | 30.56 | 31.40 | 30.02 | 30.02 | 585,485 | -0.48(-1.57%) |
Jul 11, 2008 | 31.34 | 31.50 | 30.33 | 30.50 | 845,841 | -1.36(-4.27%) |
Jul 10, 2008 | 31.75 | 32.25 | 31.47 | 31.86 | 561,464 | +0.58(+1.85%) |
Jul 09, 2008 | 32.21 | 32.50 | 31.28 | 31.28 | 905,928 | -0.60(-1.88%) |
Jul 08, 2008 | 31.35 | 31.88 | 30.90 | 31.88 | 1,091,646 | +0.88(+2.84%) |
Jul 07, 2008 | 31.49 | 32.00 | 30.41 | 31.00 | 1,264,585 | -0.54(-1.71%) |
Jul 04, 2008 | 32.80 | 32.80 | 31.22 | 31.54 | 209,435 | -1.25(-3.81%) |
Jul 03, 2008 | 31.51 | 32.79 | 30.86 | 32.79 | 664,806 | +0.82(+2.56%) |
Jul 02, 2008 | 33.90 | 33.90 | 31.94 | 31.97 | 1,148,761 | -1.13(-3.41%) |
Jul 01, 2008 | 33.25 | 33.50 | 32.73 | 33.10 | 644,912 | +0.00(+0.00%) |
Jun 30, 2008 | 33.25 | 33.50 | 32.73 | 33.10 | 644,912 | -0.41(-1.22%) |
Jun 27, 2008 | 33.98 | 34.13 | 33.38 | 33.51 | 669,439 | -0.49(-1.44%) |
Jun 26, 2008 | 34.56 | 34.60 | 33.71 | 34.00 | 582,208 | -0.88(-2.52%) |
Jun 25, 2008 | 34.01 | 35.04 | 33.77 | 34.88 | 790,558 | +1.20(+3.56%) |
Jun 24, 2008 | 34.50 | 34.50 | 33.60 | 33.68 | 1,243,366 | -0.86(-2.49%) |
Jun 23, 2008 | 34.75 | 35.02 | 34.36 | 34.54 | 617,143 | -0.20(-0.58%) |
Jun 20, 2008 | 35.62 | 35.83 | 34.74 | 34.74 | 3,526,947 | -1.26(-3.50%) |
Jun 19, 2008 | 35.30 | 36.00 | 34.92 | 36.00 | 517,587 | +0.20(+0.56%) |
Jun 18, 2008 | 35.72 | 35.88 | 35.13 | 35.80 | 1,522,751 | +0.00(+0.00%) |
Jun 17, 2008 | 35.74 | 36.10 | 35.69 | 35.80 | 602,506 | -0.19(-0.53%) |
Jun 16, 2008 | 35.46 | 36.27 | 34.71 | 35.99 | 810,485 | +0.80(+2.27%) |
Jun 13, 2008 | 34.66 | 35.50 | 34.66 | 35.19 | 695,119 | +0.45(+1.30%) |
Jun 12, 2008 | 34.80 | 35.03 | 34.59 | 34.74 | 717,059 | -0.23(-0.66%) |
Jun 11, 2008 | 35.50 | 35.65 | 34.72 | 34.97 | 1,073,961 | -0.53(-1.49%) |
Jun 10, 2008 | 35.17 | 35.84 | 34.69 | 35.50 | 1,296,089 | +0.06(+0.17%) |
Jun 09, 2008 | 36.00 | 36.02 | 35.08 | 35.44 | 599,414 | -0.93(-2.56%) |
Jun 06, 2008 | 36.96 | 36.96 | 36.00 | 36.37 | 880,238 | -0.33(-0.90%) |
Jun 05, 2008 | 36.25 | 36.95 | 35.92 | 36.70 | 862,870 | +0.40(+1.10%) |
Jun 04, 2008 | 35.36 | 36.66 | 35.00 | 36.30 | 869,128 | +0.64(+1.79%) |
Jun 03, 2008 | 36.00 | 36.17 | 35.44 | 35.66 | 958,127 | -0.63(-1.74%) |
Jun 02, 2008 | 36.00 | 36.69 | 35.98 | 36.29 | 863,937 | -0.21(-0.58%) |
May 30, 2008 | 36.75 | 36.94 | 36.06 | 36.50 | 956,317 | +0.12(+0.33%) |
May 29, 2008 | 36.46 | 36.67 | 36.21 | 36.38 | 452,754 | +0.25(+0.69%) |
May 28, 2008 | 35.54 | 36.34 | 35.54 | 36.13 | 825,120 | +0.58(+1.63%) |
May 27, 2008 | 35.65 | 35.85 | 35.12 | 35.55 | 3,196,370 | -0.04(-0.11%) |
May 26, 2008 | 35.36 | 35.62 | 35.20 | 35.59 | 281,996 | -0.10(-0.28%) |
May 23, 2008 | 35.75 | 36.00 | 35.55 | 35.69 | 1,775,434 | -0.31(-0.86%) |
May 22, 2008 | 35.35 | 36.36 | 34.87 | 36.00 | 1,300,452 | +1.13(+3.24%) |
May 21, 2008 | 34.77 | 35.40 | 34.53 | 34.87 | 1,709,733 | -0.15(-0.43%) |
May 20, 2008 | 36.54 | 36.55 | 34.98 | 35.02 | 1,015,826 | -1.41(-3.87%) |
May 19, 2008 | 36.69 | 36.70 | 35.72 | 36.43 | 1,186,587 | +0.00(+0.00%) |
May 16, 2008 | 36.69 | 36.70 | 35.72 | 36.43 | 1,186,587 | +0.33(+0.91%) |
May 15, 2008 | 35.00 | 36.16 | 34.96 | 36.10 | 2,162,259 | +0.93(+2.64%) |
May 14, 2008 | 35.20 | 35.64 | 35.02 | 35.17 | 1,161,685 | -0.18(-0.51%) |
May 13, 2008 | 35.65 | 35.75 | 35.05 | 35.35 | 1,346,680 | -0.35(-0.98%) |
May 12, 2008 | 35.96 | 35.96 | 35.03 | 35.70 | 808,651 | +0.45(+1.28%) |
May 09, 2008 | 34.69 | 35.88 | 34.37 | 35.25 | 1,660,285 | +0.21(+0.60%) |
May 08, 2008 | 34.04 | 35.19 | 34.04 | 35.04 | 1,107,679 | +0.69(+2.01%) |
May 07, 2008 | 34.50 | 34.63 | 34.11 | 34.35 | 1,282,287 | +0.02(+0.06%) |
May 06, 2008 | 34.30 | 34.37 | 33.81 | 34.33 | 615,405 | -0.08(-0.23%) |
May 05, 2008 | 34.36 | 34.56 | 34.03 | 34.41 | 2,001,673 | -0.18(-0.52%) |
May 02, 2008 | 35.00 | 35.66 | 34.59 | 34.59 | 1,911,998 | +0.10(+0.29%) |