Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 32.66 | 34.29 | 32.57 | 33.70 | 52,959 | +0.62(+1.87%) |
Jul 30, 2008 | 32.25 | 33.49 | 31.12 | 33.08 | 64,061 | +1.08(+3.37%) |
Jul 29, 2008 | 32.00 | 32.59 | 30.61 | 32.00 | 59,726 | +1.32(+4.30%) |
Jul 28, 2008 | 31.02 | 31.66 | 30.01 | 30.68 | 90,689 | -1.08(-3.40%) |
Jul 25, 2008 | 30.42 | 33.46 | 30.42 | 31.76 | 131,222 | -0.24(-0.75%) |
Jul 24, 2008 | 31.97 | 33.97 | 31.64 | 32.00 | 114,576 | +0.24(+0.76%) |
Jul 23, 2008 | 31.52 | 32.83 | 31.33 | 31.76 | 98,324 | -0.22(-0.69%) |
Jul 22, 2008 | 31.90 | 32.33 | 31.41 | 31.98 | 50,383 | -0.03(-0.09%) |
Jul 21, 2008 | 32.19 | 34.69 | 31.45 | 32.01 | 27,175 | +0.07(+0.22%) |
Jul 18, 2008 | 33.45 | 34.68 | 31.88 | 31.94 | 36,546 | -1.42(-4.26%) |
Jul 17, 2008 | 32.99 | 34.82 | 32.64 | 33.36 | 81,593 | +0.57(+1.74%) |
Jul 16, 2008 | 31.88 | 32.89 | 31.64 | 32.79 | 62,395 | +0.65(+2.02%) |
Jul 15, 2008 | 31.37 | 32.93 | 31.36 | 32.14 | 74,577 | +0.30(+0.94%) |
Jul 14, 2008 | 32.89 | 32.89 | 31.51 | 31.84 | 38,705 | -0.28(-0.87%) |
Jul 11, 2008 | 31.77 | 32.30 | 31.68 | 32.12 | 50,241 | +0.12(+0.37%) |
Jul 10, 2008 | 32.63 | 32.76 | 31.57 | 32.00 | 178,858 | -0.54(-1.66%) |
Jul 09, 2008 | 34.14 | 34.14 | 32.54 | 32.54 | 20,480 | -1.66(-4.85%) |
Jul 08, 2008 | 33.21 | 34.50 | 32.61 | 34.20 | 34,414 | +1.30(+3.95%) |
Jul 07, 2008 | 32.66 | 33.40 | 32.58 | 32.90 | 49,212 | +0.21(+0.64%) |
Jul 04, 2008 | 32.73 | 33.08 | 32.55 | 32.69 | 23,510 | +0.00(+0.00%) |
Jul 03, 2008 | 32.73 | 33.08 | 32.55 | 32.69 | 23,510 | -0.05(-0.15%) |
Jul 02, 2008 | 32.76 | 33.21 | 32.45 | 32.74 | 53,520 | -0.28(-0.85%) |
Jul 01, 2008 | 32.50 | 33.21 | 32.12 | 33.02 | 58,987 | +0.29(+0.89%) |
Jun 30, 2008 | 33.68 | 33.75 | 32.03 | 32.73 | 76,416 | -0.66(-1.98%) |
Jun 27, 2008 | 35.31 | 35.31 | 33.05 | 33.39 | 733,814 | -1.55(-4.44%) |
Jun 26, 2008 | 36.03 | 36.07 | 34.83 | 34.94 | 37,244 | -1.14(-3.16%) |
Jun 25, 2008 | 36.71 | 36.89 | 36.06 | 36.08 | 21,230 | -0.10(-0.28%) |
Jun 24, 2008 | 37.99 | 37.99 | 36.18 | 36.18 | 38,517 | -1.94(-5.09%) |
Jun 23, 2008 | 38.95 | 38.95 | 37.95 | 38.12 | 33,708 | -0.79(-2.03%) |
Jun 20, 2008 | 39.02 | 39.02 | 37.90 | 38.91 | 40,737 | -0.23(-0.59%) |
Jun 19, 2008 | 38.73 | 39.14 | 38.05 | 39.14 | 13,894 | +0.69(+1.79%) |
Jun 18, 2008 | 38.54 | 38.54 | 37.60 | 38.45 | 16,751 | +0.21(+0.55%) |
Jun 17, 2008 | 38.58 | 38.65 | 37.80 | 38.24 | 12,573 | +0.19(+0.50%) |
Jun 16, 2008 | 38.30 | 38.86 | 37.56 | 38.05 | 17,807 | +0.06(+0.16%) |
Jun 13, 2008 | 37.83 | 38.72 | 37.15 | 37.99 | 28,475 | +0.58(+1.55%) |
Jun 12, 2008 | 36.57 | 37.69 | 36.47 | 37.41 | 18,505 | +0.95(+2.61%) |
Jun 11, 2008 | 36.48 | 36.87 | 36.10 | 36.46 | 21,761 | -0.21(-0.57%) |
Jun 10, 2008 | 36.70 | 37.33 | 36.12 | 36.67 | 34,923 | -0.36(-0.97%) |
Jun 09, 2008 | 37.96 | 37.96 | 36.63 | 37.03 | 29,802 | -0.38(-1.02%) |
Jun 06, 2008 | 38.68 | 38.78 | 37.32 | 37.41 | 27,157 | -1.09(-2.83%) |
Jun 05, 2008 | 36.79 | 38.90 | 36.75 | 38.50 | 29,646 | +1.34(+3.61%) |
Jun 04, 2008 | 36.30 | 37.34 | 36.14 | 37.16 | 20,335 | +0.96(+2.65%) |
Jun 03, 2008 | 36.62 | 37.25 | 36.09 | 36.20 | 15,473 | -0.11(-0.30%) |
Jun 02, 2008 | 37.61 | 37.72 | 36.25 | 36.31 | 30,399 | -2.03(-5.29%) |
May 30, 2008 | 38.23 | 38.36 | 37.94 | 38.34 | 7,854 | -0.15(-0.39%) |
May 29, 2008 | 36.60 | 38.85 | 36.60 | 38.49 | 22,199 | +1.24(+3.33%) |
May 28, 2008 | 36.18 | 37.65 | 36.15 | 37.25 | 17,166 | +0.62(+1.69%) |
May 27, 2008 | 36.40 | 37.13 | 36.00 | 36.63 | 13,475 | +0.23(+0.63%) |
May 26, 2008 | 36.65 | 37.42 | 36.00 | 36.40 | 29,978 | +0.00(+0.00%) |
May 23, 2008 | 36.65 | 37.42 | 36.00 | 36.40 | 29,978 | -0.16(-0.44%) |
May 22, 2008 | 38.04 | 38.90 | 36.45 | 36.56 | 39,855 | -1.70(-4.44%) |
May 21, 2008 | 37.48 | 38.74 | 37.31 | 38.26 | 35,180 | +1.30(+3.52%) |
May 20, 2008 | 37.00 | 37.17 | 36.24 | 36.96 | 17,767 | -0.20(-0.54%) |
May 19, 2008 | 36.36 | 37.48 | 36.36 | 37.16 | 11,583 | +0.45(+1.23%) |
May 16, 2008 | 37.70 | 38.13 | 36.46 | 36.71 | 23,212 | -0.99(-2.63%) |
May 15, 2008 | 37.22 | 38.49 | 36.36 | 37.70 | 26,749 | +0.10(+0.27%) |
May 14, 2008 | 37.60 | 37.87 | 37.47 | 37.60 | 10,500 | +0.16(+0.42%) |
May 13, 2008 | 36.30 | 37.46 | 36.00 | 37.44 | 16,371 | +1.08(+2.98%) |
May 12, 2008 | 36.14 | 36.36 | 36.00 | 36.36 | 17,983 | +0.24(+0.66%) |
May 09, 2008 | 35.84 | 36.62 | 35.84 | 36.12 | 43,913 | -0.15(-0.41%) |
May 08, 2008 | 36.23 | 37.53 | 36.20 | 36.27 | 25,362 | +0.07(+0.19%) |
May 07, 2008 | 36.41 | 36.99 | 35.86 | 36.20 | 28,107 | -1.06(-2.84%) |
May 06, 2008 | 37.02 | 37.86 | 35.81 | 37.26 | 34,908 | +0.03(+0.08%) |
May 05, 2008 | 38.78 | 39.18 | 37.00 | 37.23 | 51,059 | -1.86(-4.76%) |
May 02, 2008 | 39.57 | 39.68 | 38.81 | 39.09 | 14,606 | -0.78(-1.96%) |