Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 34.05 | 34.18 | 32.56 | 33.95 | 859,849 | -0.11(-0.31%) |
Jul 30, 2008 | 34.78 | 35.23 | 32.94 | 34.05 | 761,064 | -0.75(-2.14%) |
Jul 29, 2008 | 34.80 | 34.80 | 32.81 | 34.80 | 1,123,863 | +1.69(+5.09%) |
Jul 28, 2008 | 33.31 | 34.11 | 33.04 | 33.11 | 914,953 | -0.35(-1.04%) |
Jul 25, 2008 | 32.68 | 34.02 | 32.68 | 33.46 | 806,568 | +0.78(+2.40%) |
Jul 24, 2008 | 35.18 | 35.18 | 32.48 | 32.68 | 1,007,681 | -2.50(-7.11%) |
Jul 23, 2008 | 34.72 | 35.84 | 33.86 | 35.18 | 1,198,431 | +0.47(+1.34%) |
Jul 22, 2008 | 32.48 | 34.71 | 32.02 | 34.71 | 951,073 | +2.15(+6.61%) |
Jul 21, 2008 | 33.73 | 34.01 | 32.25 | 32.56 | 856,703 | -1.28(-3.78%) |
Jul 18, 2008 | 33.28 | 34.18 | 32.60 | 33.84 | 935,075 | +0.74(+2.22%) |
Jul 17, 2008 | 32.37 | 33.71 | 31.01 | 33.10 | 1,398,626 | -0.40(-1.19%) |
Jul 16, 2008 | 30.86 | 33.74 | 30.68 | 33.50 | 1,000,550 | +2.47(+7.96%) |
Jul 15, 2008 | 30.65 | 31.87 | 29.68 | 31.03 | 861,773 | +0.11(+0.34%) |
Jul 14, 2008 | 32.05 | 32.42 | 30.77 | 30.92 | 744,482 | -0.92(-2.89%) |
Jul 11, 2008 | 31.30 | 32.58 | 30.69 | 31.84 | 638,699 | +0.02(+0.06%) |
Jul 10, 2008 | 31.54 | 32.40 | 31.11 | 31.82 | 755,775 | +0.34(+1.08%) |
Jul 09, 2008 | 33.09 | 33.35 | 31.31 | 31.48 | 901,772 | -1.84(-5.52%) |
Jul 08, 2008 | 31.29 | 33.81 | 31.08 | 33.33 | 1,101,241 | +1.95(+6.21%) |
Jul 07, 2008 | 31.60 | 32.25 | 31.02 | 31.38 | 844,886 | -0.27(-0.86%) |
Jul 04, 2008 | 31.88 | 32.05 | 30.97 | 31.65 | 742,699 | +0.00(+0.00%) |
Jul 03, 2008 | 31.88 | 32.05 | 30.97 | 31.65 | 742,699 | -0.09(-0.27%) |
Jul 02, 2008 | 32.79 | 33.15 | 31.74 | 31.74 | 949,558 | -1.20(-3.65%) |
Jul 01, 2008 | 32.92 | 33.28 | 32.35 | 32.94 | 778,690 | -0.32(-0.96%) |
Jun 30, 2008 | 33.14 | 33.70 | 32.74 | 33.26 | 510,025 | +0.10(+0.29%) |
Jun 27, 2008 | 33.39 | 33.93 | 33.07 | 33.16 | 866,819 | -0.40(-1.18%) |
Jun 26, 2008 | 34.05 | 34.69 | 33.56 | 33.56 | 828,958 | -1.27(-3.65%) |
Jun 25, 2008 | 34.46 | 35.05 | 34.28 | 34.83 | 757,901 | +0.37(+1.07%) |
Jun 24, 2008 | 33.81 | 34.61 | 33.19 | 34.46 | 441,529 | +0.65(+1.92%) |
Jun 23, 2008 | 34.06 | 34.38 | 33.61 | 33.81 | 809,911 | -0.26(-0.77%) |
Jun 20, 2008 | 35.10 | 35.10 | 33.92 | 34.07 | 673,736 | -0.47(-1.35%) |
Jun 19, 2008 | 34.37 | 35.03 | 34.28 | 34.54 | 751,526 | +0.16(+0.48%) |
Jun 18, 2008 | 34.54 | 34.85 | 33.94 | 34.37 | 484,898 | -0.15(-0.42%) |
Jun 17, 2008 | 35.86 | 35.86 | 34.37 | 34.52 | 493,884 | -1.09(-3.05%) |
Jun 16, 2008 | 34.40 | 35.60 | 33.92 | 35.60 | 423,060 | +0.37(+1.05%) |
Jun 13, 2008 | 35.22 | 35.23 | 34.35 | 35.23 | 423,413 | +0.46(+1.31%) |
Jun 12, 2008 | 34.23 | 35.20 | 34.18 | 34.78 | 570,238 | +0.68(+1.99%) |
Jun 11, 2008 | 34.68 | 35.03 | 33.92 | 34.10 | 491,163 | -0.79(-2.28%) |
Jun 10, 2008 | 34.89 | 35.38 | 34.04 | 34.90 | 639,493 | +0.51(+1.49%) |
Jun 09, 2008 | 34.84 | 35.94 | 34.38 | 34.38 | 750,873 | -0.47(-1.33%) |
Jun 06, 2008 | 36.74 | 36.74 | 34.73 | 34.85 | 1,177,803 | -2.17(-5.86%) |
Jun 05, 2008 | 36.74 | 37.02 | 36.03 | 37.02 | 506,839 | +0.17(+0.47%) |
Jun 04, 2008 | 36.95 | 37.11 | 36.58 | 36.84 | 581,417 | +0.02(+0.05%) |
Jun 03, 2008 | 36.64 | 37.02 | 36.44 | 36.82 | 511,573 | +0.04(+0.11%) |
Jun 02, 2008 | 37.17 | 37.45 | 36.06 | 36.79 | 445,925 | -0.41(-1.09%) |
May 30, 2008 | 37.80 | 37.80 | 36.94 | 37.19 | 548,472 | -0.60(-1.59%) |
May 29, 2008 | 37.62 | 38.01 | 37.35 | 37.79 | 365,383 | +0.17(+0.46%) |
May 28, 2008 | 37.25 | 37.81 | 37.21 | 37.62 | 441,285 | +0.41(+1.09%) |
May 27, 2008 | 36.33 | 37.29 | 36.33 | 37.21 | 1,858,749 | +0.67(+1.83%) |
May 26, 2008 | 37.51 | 37.65 | 36.28 | 36.54 | 0 | +0.00(+0.00%) |
May 23, 2008 | 37.51 | 37.65 | 36.28 | 36.54 | 523,343 | -0.97(-2.58%) |
May 22, 2008 | 37.83 | 38.48 | 37.31 | 37.51 | 367,917 | -0.32(-0.85%) |
May 21, 2008 | 38.12 | 38.64 | 37.83 | 37.83 | 816,284 | -0.18(-0.48%) |
May 20, 2008 | 38.12 | 39.04 | 38.02 | 38.02 | 1,053,581 | -0.31(-0.81%) |
May 19, 2008 | 38.18 | 38.71 | 38.08 | 38.33 | 1,063,189 | -0.02(-0.05%) |
May 16, 2008 | 38.29 | 38.61 | 38.20 | 38.35 | 607,680 | -0.02(-0.05%) |
May 15, 2008 | 37.93 | 38.49 | 37.58 | 38.37 | 567,959 | +0.57(+1.51%) |
May 14, 2008 | 38.52 | 38.78 | 37.60 | 37.79 | 731,632 | -0.79(-2.06%) |
May 13, 2008 | 39.05 | 39.26 | 38.08 | 38.59 | 464,575 | -0.37(-0.95%) |
May 12, 2008 | 39.17 | 39.17 | 37.91 | 38.96 | 364,635 | +0.36(+0.93%) |
May 09, 2008 | 38.29 | 39.00 | 38.20 | 38.60 | 349,522 | -0.15(-0.40%) |
May 08, 2008 | 38.76 | 39.30 | 38.34 | 38.75 | 441,103 | -0.11(-0.27%) |
May 07, 2008 | 40.29 | 40.81 | 38.78 | 38.86 | 587,154 | -1.65(-4.07%) |
May 06, 2008 | 41.28 | 41.64 | 39.97 | 40.51 | 744,139 | -0.19(-0.48%) |
May 05, 2008 | 39.24 | 40.70 | 39.24 | 40.70 | 491,838 | +1.48(+3.78%) |
May 02, 2008 | 39.90 | 39.90 | 38.80 | 39.22 | 557,348 | -0.03(-0.07%) |