Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 37.46 | 38.35 | 36.94 | 37.17 | 142,218 | -0.35(-0.94%) |
Jul 30, 2008 | 37.10 | 38.08 | 36.66 | 37.52 | 201,235 | +0.25(+0.67%) |
Jul 29, 2008 | 37.27 | 37.59 | 35.71 | 37.27 | 166,197 | +1.69(+4.76%) |
Jul 28, 2008 | 35.71 | 35.71 | 35.15 | 35.58 | 85,241 | -0.28(-0.79%) |
Jul 25, 2008 | 35.80 | 36.55 | 35.00 | 35.86 | 171,914 | +0.41(+1.16%) |
Jul 24, 2008 | 36.33 | 36.39 | 35.10 | 35.45 | 198,358 | -0.86(-2.37%) |
Jul 23, 2008 | 35.96 | 36.57 | 35.02 | 36.31 | 254,697 | +0.49(+1.37%) |
Jul 22, 2008 | 35.91 | 36.76 | 35.47 | 35.82 | 229,861 | -0.59(-1.63%) |
Jul 21, 2008 | 36.14 | 36.49 | 35.78 | 36.41 | 180,352 | +0.34(+0.95%) |
Jul 18, 2008 | 35.54 | 36.13 | 35.09 | 36.07 | 153,884 | +0.22(+0.62%) |
Jul 17, 2008 | 36.62 | 37.02 | 35.61 | 35.84 | 199,611 | -0.69(-1.88%) |
Jul 16, 2008 | 35.26 | 36.63 | 34.37 | 36.53 | 162,364 | +1.31(+3.71%) |
Jul 15, 2008 | 35.46 | 36.02 | 34.87 | 35.22 | 280,714 | -0.66(-1.85%) |
Jul 14, 2008 | 36.22 | 36.34 | 35.53 | 35.89 | 231,027 | -0.33(-0.90%) |
Jul 11, 2008 | 36.78 | 37.19 | 35.73 | 36.21 | 326,439 | -0.97(-2.61%) |
Jul 10, 2008 | 35.69 | 37.30 | 35.67 | 37.19 | 284,132 | +1.38(+3.87%) |
Jul 09, 2008 | 35.44 | 37.11 | 35.40 | 35.80 | 320,217 | +0.49(+1.39%) |
Jul 08, 2008 | 34.90 | 35.49 | 33.80 | 35.31 | 290,944 | +0.65(+1.89%) |
Jul 07, 2008 | 35.28 | 36.18 | 34.33 | 34.66 | 249,960 | -0.47(-1.35%) |
Jul 04, 2008 | 35.22 | 36.51 | 34.43 | 35.13 | 269,519 | +0.00(+0.00%) |
Jul 03, 2008 | 35.22 | 36.51 | 34.43 | 35.13 | 269,519 | -0.22(-0.61%) |
Jul 02, 2008 | 36.56 | 38.54 | 35.08 | 35.34 | 299,219 | -1.40(-3.82%) |
Jul 01, 2008 | 36.03 | 37.09 | 35.44 | 36.75 | 310,572 | +0.73(+2.03%) |
Jun 30, 2008 | 35.75 | 36.40 | 35.75 | 36.02 | 520,687 | +0.27(+0.75%) |
Jun 27, 2008 | 34.29 | 36.36 | 33.92 | 35.75 | 1,216,369 | +1.32(+3.85%) |
Jun 26, 2008 | 35.79 | 35.79 | 33.64 | 34.42 | 741,001 | -2.46(-6.67%) |
Jun 25, 2008 | 37.00 | 37.74 | 36.32 | 36.88 | 349,033 | -0.11(-0.30%) |
Jun 24, 2008 | 37.68 | 38.00 | 36.99 | 37.00 | 213,713 | -0.94(-2.47%) |
Jun 23, 2008 | 37.77 | 38.77 | 37.55 | 37.93 | 283,834 | -0.13(-0.34%) |
Jun 20, 2008 | 39.13 | 39.35 | 37.79 | 38.06 | 564,127 | -1.31(-3.32%) |
Jun 19, 2008 | 38.46 | 39.48 | 38.46 | 39.37 | 307,830 | +0.90(+2.35%) |
Jun 18, 2008 | 38.90 | 39.06 | 37.95 | 38.47 | 169,397 | -0.56(-1.43%) |
Jun 17, 2008 | 38.72 | 39.94 | 38.59 | 39.03 | 176,961 | +0.17(+0.44%) |
Jun 16, 2008 | 41.25 | 41.29 | 38.70 | 38.85 | 562,902 | -2.36(-5.72%) |
Jun 13, 2008 | 40.74 | 41.55 | 40.74 | 41.21 | 325,163 | +1.06(+2.63%) |
Jun 12, 2008 | 41.41 | 41.47 | 39.68 | 40.15 | 455,857 | -0.83(-2.01%) |
Jun 11, 2008 | 41.18 | 41.56 | 40.21 | 40.98 | 295,377 | -0.20(-0.48%) |
Jun 10, 2008 | 40.83 | 41.96 | 40.51 | 41.18 | 243,079 | -0.60(-1.44%) |
Jun 09, 2008 | 41.41 | 42.78 | 40.56 | 41.78 | 402,500 | +0.81(+1.97%) |
Jun 06, 2008 | 41.75 | 42.51 | 40.75 | 40.97 | 337,885 | -1.22(-2.90%) |
Jun 05, 2008 | 41.70 | 42.23 | 41.16 | 42.19 | 396,165 | +0.80(+1.93%) |
Jun 04, 2008 | 38.44 | 41.74 | 38.44 | 41.39 | 813,423 | +4.29(+11.57%) |
Jun 03, 2008 | 37.24 | 38.21 | 36.57 | 37.10 | 251,238 | +0.01(+0.02%) |
Jun 02, 2008 | 37.13 | 37.38 | 36.65 | 37.09 | 264,292 | -0.05(-0.14%) |
May 30, 2008 | 36.57 | 37.41 | 36.47 | 37.14 | 310,111 | +0.67(+1.84%) |
May 29, 2008 | 36.76 | 37.09 | 36.11 | 36.47 | 361,977 | -0.52(-1.40%) |
May 28, 2008 | 36.98 | 37.61 | 36.68 | 36.99 | 382,821 | +0.08(+0.21%) |
May 27, 2008 | 38.48 | 38.48 | 36.86 | 36.91 | 334,399 | -1.79(-4.62%) |
May 26, 2008 | 38.01 | 38.82 | 37.49 | 38.70 | 0 | +0.00(+0.00%) |
May 23, 2008 | 38.01 | 38.82 | 37.49 | 38.70 | 292,190 | +0.32(+0.83%) |
May 22, 2008 | 36.64 | 38.74 | 36.63 | 38.38 | 290,929 | +1.00(+2.67%) |
May 21, 2008 | 39.91 | 40.43 | 37.12 | 37.38 | 480,119 | -2.39(-6.01%) |
May 20, 2008 | 40.17 | 40.17 | 39.22 | 39.77 | 249,440 | -0.52(-1.28%) |
May 19, 2008 | 41.99 | 42.52 | 39.90 | 40.29 | 311,332 | -1.80(-4.27%) |
May 16, 2008 | 41.07 | 42.32 | 40.54 | 42.09 | 372,399 | +1.22(+2.99%) |
May 15, 2008 | 41.67 | 41.67 | 40.66 | 40.87 | 375,509 | -0.96(-2.30%) |
May 14, 2008 | 41.46 | 42.57 | 41.31 | 41.83 | 250,931 | +0.43(+1.04%) |
May 13, 2008 | 41.72 | 42.34 | 40.88 | 41.40 | 292,066 | -0.40(-0.97%) |
May 12, 2008 | 41.60 | 41.83 | 40.25 | 41.80 | 387,182 | +0.04(+0.10%) |
May 09, 2008 | 42.02 | 42.20 | 40.54 | 41.76 | 313,204 | -0.27(-0.63%) |
May 08, 2008 | 42.47 | 42.57 | 39.40 | 42.03 | 1,037,784 | -1.06(-2.46%) |
May 07, 2008 | 43.20 | 44.69 | 42.81 | 43.09 | 347,653 | +0.14(+0.32%) |
May 06, 2008 | 40.88 | 43.09 | 40.88 | 42.95 | 486,736 | +1.76(+4.28%) |
May 05, 2008 | 41.12 | 41.41 | 39.57 | 41.19 | 281,924 | -0.06(-0.15%) |
May 02, 2008 | 41.00 | 41.52 | 40.15 | 41.25 | 247,420 | +0.46(+1.14%) |