Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 44.73 | 46.24 | 44.73 | 45.43 | 217,198 | +0.32(+0.71%) |
Jul 30, 2008 | 44.80 | 46.23 | 44.31 | 45.11 | 402,493 | +0.59(+1.33%) |
Jul 29, 2008 | 44.52 | 44.93 | 42.91 | 44.52 | 190,524 | +1.47(+3.41%) |
Jul 28, 2008 | 44.26 | 44.83 | 41.20 | 43.05 | 99,256 | -0.69(-1.58%) |
Jul 25, 2008 | 42.00 | 44.15 | 41.36 | 43.74 | 165,128 | +2.13(+5.12%) |
Jul 24, 2008 | 42.21 | 42.79 | 41.22 | 41.61 | 88,716 | -0.26(-0.62%) |
Jul 23, 2008 | 42.29 | 43.34 | 41.53 | 41.87 | 128,311 | -0.17(-0.40%) |
Jul 22, 2008 | 39.59 | 42.19 | 39.36 | 42.04 | 168,756 | +1.97(+4.92%) |
Jul 21, 2008 | 40.20 | 40.54 | 38.70 | 40.07 | 94,870 | +0.18(+0.45%) |
Jul 18, 2008 | 41.90 | 42.99 | 39.14 | 39.89 | 120,239 | -1.96(-4.68%) |
Jul 17, 2008 | 38.62 | 42.97 | 38.60 | 41.85 | 243,261 | +3.37(+8.76%) |
Jul 16, 2008 | 36.92 | 39.22 | 36.22 | 38.48 | 223,955 | +1.93(+5.28%) |
Jul 15, 2008 | 36.87 | 37.27 | 35.50 | 36.55 | 144,358 | -0.45(-1.22%) |
Jul 14, 2008 | 38.38 | 39.15 | 34.53 | 37.00 | 189,384 | -1.22(-3.19%) |
Jul 11, 2008 | 40.01 | 42.39 | 37.95 | 38.22 | 161,008 | -3.24(-7.81%) |
Jul 10, 2008 | 38.95 | 41.50 | 38.95 | 41.46 | 54,389 | +2.38(+6.09%) |
Jul 09, 2008 | 40.20 | 41.75 | 38.13 | 39.08 | 81,136 | -1.03(-2.57%) |
Jul 08, 2008 | 40.48 | 41.72 | 37.63 | 40.11 | 115,731 | -0.21(-0.52%) |
Jul 07, 2008 | 42.12 | 42.23 | 40.11 | 40.32 | 117,901 | -1.66(-3.95%) |
Jul 04, 2008 | 40.74 | 42.05 | 40.00 | 41.98 | 68,677 | +0.00(+0.00%) |
Jul 03, 2008 | 40.74 | 42.05 | 40.00 | 41.98 | 68,677 | +1.29(+3.17%) |
Jul 02, 2008 | 40.65 | 42.00 | 39.25 | 40.69 | 158,834 | +0.20(+0.49%) |
Jul 01, 2008 | 38.77 | 40.80 | 38.27 | 40.49 | 127,360 | +1.45(+3.71%) |
Jun 30, 2008 | 38.50 | 40.86 | 38.07 | 39.04 | 199,322 | +0.48(+1.24%) |
Jun 27, 2008 | 38.27 | 38.63 | 37.75 | 38.56 | 810,429 | +0.06(+0.16%) |
Jun 26, 2008 | 39.38 | 39.90 | 38.39 | 38.50 | 84,087 | -1.45(-3.63%) |
Jun 25, 2008 | 39.00 | 40.50 | 38.75 | 39.95 | 98,756 | +1.11(+2.86%) |
Jun 24, 2008 | 39.30 | 40.68 | 37.30 | 38.84 | 141,635 | -0.66(-1.67%) |
Jun 23, 2008 | 40.32 | 40.59 | 39.42 | 39.50 | 63,998 | -0.53(-1.32%) |
Jun 20, 2008 | 39.85 | 40.73 | 39.60 | 40.03 | 85,715 | -0.04(-0.10%) |
Jun 19, 2008 | 40.50 | 40.50 | 39.86 | 40.07 | 82,936 | -0.45(-1.11%) |
Jun 18, 2008 | 39.01 | 41.36 | 38.47 | 40.52 | 183,007 | +1.11(+2.82%) |
Jun 17, 2008 | 38.88 | 39.42 | 37.32 | 39.41 | 122,839 | +0.75(+1.94%) |
Jun 16, 2008 | 38.02 | 38.91 | 36.70 | 38.66 | 49,383 | +0.58(+1.52%) |
Jun 13, 2008 | 37.71 | 38.56 | 36.71 | 38.08 | 68,613 | +0.78(+2.09%) |
Jun 12, 2008 | 35.45 | 37.75 | 35.22 | 37.30 | 152,757 | +2.26(+6.45%) |
Jun 11, 2008 | 34.90 | 35.29 | 34.11 | 35.04 | 62,041 | -0.07(-0.20%) |
Jun 10, 2008 | 34.77 | 35.43 | 33.91 | 35.11 | 30,269 | +0.48(+1.39%) |
Jun 09, 2008 | 36.34 | 36.34 | 33.89 | 34.63 | 72,644 | -1.86(-5.10%) |
Jun 06, 2008 | 36.97 | 37.50 | 36.13 | 36.49 | 38,718 | -1.01(-2.69%) |
Jun 05, 2008 | 35.85 | 37.71 | 35.36 | 37.50 | 59,551 | +1.84(+5.16%) |
Jun 04, 2008 | 35.26 | 36.43 | 35.25 | 35.66 | 69,388 | -0.04(-0.11%) |
Jun 03, 2008 | 36.85 | 36.85 | 35.37 | 35.70 | 50,588 | -0.74(-2.03%) |
Jun 02, 2008 | 37.05 | 37.95 | 35.00 | 36.44 | 71,067 | -0.65(-1.75%) |
May 30, 2008 | 39.32 | 39.34 | 37.09 | 37.09 | 123,868 | -2.26(-5.74%) |
May 29, 2008 | 39.68 | 39.81 | 38.55 | 39.35 | 295,981 | -0.31(-0.78%) |
May 28, 2008 | 37.75 | 39.69 | 37.75 | 39.66 | 144,591 | +2.32(+6.21%) |
May 27, 2008 | 35.79 | 37.95 | 35.79 | 37.34 | 152,146 | +1.66(+4.65%) |
May 26, 2008 | 35.62 | 36.17 | 34.61 | 35.68 | 51,855 | +0.00(+0.00%) |
May 23, 2008 | 35.62 | 36.17 | 34.61 | 35.68 | 51,855 | -0.04(-0.11%) |
May 22, 2008 | 35.19 | 36.55 | 34.98 | 35.72 | 105,702 | +0.67(+1.91%) |
May 21, 2008 | 36.09 | 36.09 | 34.58 | 35.05 | 101,048 | -1.41(-3.87%) |
May 20, 2008 | 37.57 | 37.57 | 33.88 | 36.46 | 188,483 | -1.26(-3.34%) |
May 19, 2008 | 37.53 | 38.08 | 36.57 | 37.72 | 83,705 | +0.03(+0.08%) |
May 16, 2008 | 38.00 | 38.39 | 36.97 | 37.69 | 107,242 | -0.41(-1.08%) |
May 15, 2008 | 37.74 | 38.22 | 36.76 | 38.10 | 150,659 | +0.20(+0.53%) |
May 14, 2008 | 37.48 | 38.76 | 37.24 | 37.90 | 95,364 | +0.40(+1.07%) |
May 13, 2008 | 37.47 | 37.81 | 36.91 | 37.50 | 102,708 | +0.56(+1.52%) |
May 12, 2008 | 35.86 | 37.65 | 35.86 | 36.94 | 131,836 | +1.07(+2.98%) |
May 09, 2008 | 34.57 | 36.19 | 34.38 | 35.87 | 95,539 | +1.06(+3.05%) |
May 08, 2008 | 34.91 | 35.27 | 34.09 | 34.81 | 43,024 | +0.17(+0.49%) |
May 07, 2008 | 35.64 | 35.64 | 34.46 | 34.64 | 73,460 | -0.92(-2.59%) |
May 06, 2008 | 34.79 | 35.87 | 34.61 | 35.56 | 116,725 | +0.70(+2.01%) |
May 05, 2008 | 33.64 | 34.90 | 33.10 | 34.86 | 89,590 | +1.06(+3.14%) |
May 02, 2008 | 33.45 | 35.50 | 33.45 | 33.80 | 211,250 | +0.89(+2.70%) |