Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 29.95 | 30.55 | 28.42 | 29.65 | 1,367,468 | -0.69(-2.27%) |
Jul 30, 2008 | 29.86 | 30.81 | 29.83 | 30.34 | 801,115 | +0.59(+1.98%) |
Jul 29, 2008 | 29.75 | 29.95 | 28.66 | 29.75 | 849,910 | +1.10(+3.85%) |
Jul 28, 2008 | 28.81 | 29.43 | 28.59 | 28.64 | 705,525 | -0.06(-0.21%) |
Jul 25, 2008 | 28.13 | 28.87 | 27.77 | 28.71 | 845,865 | +0.93(+3.34%) |
Jul 24, 2008 | 30.13 | 30.13 | 27.29 | 27.78 | 1,096,665 | -2.40(-7.95%) |
Jul 23, 2008 | 30.25 | 30.93 | 30.01 | 30.18 | 1,072,875 | -0.22(-0.73%) |
Jul 22, 2008 | 32.00 | 32.00 | 29.82 | 30.40 | 1,327,427 | -1.74(-5.41%) |
Jul 21, 2008 | 30.84 | 32.40 | 30.84 | 32.14 | 739,794 | +1.49(+4.85%) |
Jul 18, 2008 | 31.16 | 31.67 | 30.54 | 30.65 | 876,995 | -0.55(-1.77%) |
Jul 17, 2008 | 31.08 | 32.48 | 30.76 | 31.20 | 1,102,260 | -0.12(-0.39%) |
Jul 16, 2008 | 30.46 | 31.43 | 29.46 | 31.33 | 813,305 | +1.01(+3.34%) |
Jul 15, 2008 | 30.40 | 30.83 | 28.44 | 30.31 | 1,235,114 | -0.31(-1.03%) |
Jul 14, 2008 | 31.32 | 32.05 | 30.28 | 30.63 | 767,272 | -0.21(-0.67%) |
Jul 11, 2008 | 30.59 | 31.31 | 29.90 | 30.84 | 819,001 | +0.04(+0.12%) |
Jul 10, 2008 | 29.12 | 31.49 | 29.12 | 30.80 | 867,073 | +0.21(+0.68%) |
Jul 09, 2008 | 31.35 | 32.18 | 30.33 | 30.59 | 849,942 | -0.61(-1.96%) |
Jul 08, 2008 | 31.20 | 31.32 | 29.74 | 31.20 | 868,371 | -0.23(-0.73%) |
Jul 07, 2008 | 31.28 | 32.38 | 30.71 | 31.43 | 953,503 | +0.19(+0.61%) |
Jul 04, 2008 | 31.02 | 32.21 | 30.87 | 31.24 | 750,351 | +0.00(+0.00%) |
Jul 03, 2008 | 31.02 | 32.21 | 30.87 | 31.24 | 750,351 | +0.11(+0.37%) |
Jul 02, 2008 | 32.76 | 33.03 | 31.13 | 31.13 | 1,676,335 | -1.55(-4.74%) |
Jul 01, 2008 | 33.02 | 33.02 | 31.75 | 32.67 | 1,017,355 | -0.77(-2.29%) |
Jun 30, 2008 | 33.71 | 34.27 | 33.33 | 33.44 | 687,940 | -0.25(-0.73%) |
Jun 27, 2008 | 33.17 | 33.82 | 31.94 | 33.69 | 1,692,102 | +0.51(+1.55%) |
Jun 26, 2008 | 34.61 | 34.83 | 32.66 | 33.17 | 1,799,658 | -2.00(-5.68%) |
Jun 25, 2008 | 34.93 | 35.46 | 33.88 | 35.17 | 933,240 | +0.49(+1.41%) |
Jun 24, 2008 | 36.03 | 36.28 | 34.68 | 34.68 | 1,094,643 | -1.02(-2.85%) |
Jun 23, 2008 | 34.96 | 35.87 | 34.94 | 35.70 | 854,166 | +0.82(+2.35%) |
Jun 20, 2008 | 35.38 | 36.05 | 34.75 | 34.88 | 1,512,889 | -0.64(-1.81%) |
Jun 19, 2008 | 35.93 | 35.97 | 34.90 | 35.52 | 1,417,048 | -0.31(-0.86%) |
Jun 18, 2008 | 36.16 | 36.24 | 35.18 | 35.83 | 736,266 | -0.55(-1.52%) |
Jun 17, 2008 | 36.60 | 37.35 | 36.28 | 36.38 | 740,570 | -0.15(-0.42%) |
Jun 16, 2008 | 37.33 | 37.42 | 36.44 | 36.54 | 968,899 | -0.69(-1.85%) |
Jun 13, 2008 | 36.15 | 37.22 | 35.94 | 37.22 | 864,678 | +1.49(+4.18%) |
Jun 12, 2008 | 36.38 | 36.58 | 35.45 | 35.73 | 753,199 | -0.39(-1.08%) |
Jun 11, 2008 | 36.39 | 36.90 | 35.82 | 36.12 | 1,075,327 | -0.22(-0.61%) |
Jun 10, 2008 | 36.99 | 38.20 | 36.34 | 36.34 | 1,818,765 | -1.62(-4.26%) |
Jun 09, 2008 | 37.01 | 37.96 | 37.01 | 37.96 | 1,361,967 | +1.17(+3.19%) |
Jun 06, 2008 | 36.92 | 37.58 | 36.60 | 36.79 | 1,491,164 | -0.22(-0.60%) |
Jun 05, 2008 | 38.70 | 38.70 | 36.48 | 37.01 | 3,339,184 | -2.23(-5.68%) |
Jun 04, 2008 | 39.65 | 40.18 | 39.03 | 39.24 | 1,085,577 | -0.67(-1.69%) |
Jun 03, 2008 | 41.30 | 41.37 | 39.27 | 39.91 | 2,489,420 | -1.31(-3.18%) |
Jun 02, 2008 | 42.10 | 42.83 | 40.88 | 41.22 | 1,366,839 | -1.06(-2.52%) |
May 30, 2008 | 42.60 | 42.90 | 41.91 | 42.29 | 1,221,723 | -0.13(-0.31%) |
May 29, 2008 | 43.69 | 43.86 | 42.13 | 42.42 | 1,595,779 | -1.44(-3.28%) |
May 28, 2008 | 43.48 | 44.05 | 42.66 | 43.86 | 1,533,031 | +0.44(+1.02%) |
May 27, 2008 | 43.77 | 43.86 | 42.96 | 43.41 | 937,474 | -0.33(-0.75%) |
May 26, 2008 | 44.33 | 44.76 | 43.35 | 43.74 | 0 | +0.00(+0.00%) |
May 23, 2008 | 44.33 | 44.76 | 43.35 | 43.74 | 1,085,419 | -0.65(-1.47%) |
May 22, 2008 | 45.10 | 46.01 | 44.20 | 44.40 | 663,330 | -0.70(-1.56%) |
May 21, 2008 | 46.69 | 47.09 | 45.05 | 45.10 | 556,015 | -1.42(-3.05%) |
May 20, 2008 | 46.60 | 46.89 | 45.36 | 46.52 | 880,958 | +0.05(+0.10%) |
May 19, 2008 | 46.23 | 47.31 | 46.09 | 46.47 | 806,592 | +0.35(+0.76%) |
May 16, 2008 | 46.23 | 46.90 | 45.38 | 46.12 | 2,766,464 | +0.47(+1.02%) |
May 15, 2008 | 45.65 | 46.12 | 45.31 | 45.65 | 1,293,614 | +0.07(+0.15%) |
May 14, 2008 | 45.61 | 46.73 | 45.12 | 45.58 | 1,223,623 | +0.35(+0.78%) |
May 13, 2008 | 44.62 | 45.61 | 44.51 | 45.23 | 1,157,295 | +0.61(+1.36%) |
May 12, 2008 | 43.25 | 44.82 | 42.92 | 44.63 | 924,728 | +1.40(+3.24%) |
May 09, 2008 | 42.44 | 43.46 | 42.11 | 43.22 | 741,140 | +0.34(+0.80%) |
May 08, 2008 | 42.63 | 43.35 | 42.62 | 42.88 | 1,254,781 | +0.49(+1.16%) |
May 07, 2008 | 42.19 | 43.42 | 42.00 | 42.39 | 1,250,785 | +0.18(+0.42%) |
May 06, 2008 | 41.61 | 42.67 | 41.15 | 42.21 | 1,039,442 | +0.28(+0.68%) |
May 05, 2008 | 41.16 | 42.27 | 41.02 | 41.93 | 1,350,452 | +0.80(+1.96%) |
May 02, 2008 | 40.57 | 41.37 | 39.99 | 41.12 | 1,158,513 | +1.06(+2.66%) |