Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 38.40 | 39.59 | 38.39 | 39.01 | 145,677 | -0.11(-0.28%) |
Jul 30, 2008 | 39.80 | 39.95 | 38.62 | 39.12 | 211,739 | -0.68(-1.71%) |
Jul 29, 2008 | 39.80 | 39.95 | 38.89 | 39.80 | 204,864 | +1.03(+2.66%) |
Jul 28, 2008 | 38.79 | 39.12 | 38.11 | 38.77 | 212,141 | -0.23(-0.60%) |
Jul 25, 2008 | 39.12 | 39.84 | 38.71 | 39.01 | 184,158 | -0.05(-0.12%) |
Jul 24, 2008 | 39.13 | 39.15 | 38.49 | 39.05 | 238,942 | -0.22(-0.56%) |
Jul 23, 2008 | 39.91 | 40.11 | 38.78 | 39.27 | 229,037 | -1.00(-2.48%) |
Jul 22, 2008 | 38.43 | 40.33 | 38.39 | 40.27 | 355,128 | +1.75(+4.55%) |
Jul 21, 2008 | 38.50 | 38.67 | 37.96 | 38.52 | 162,811 | +0.06(+0.16%) |
Jul 18, 2008 | 38.07 | 39.35 | 38.06 | 38.46 | 309,073 | +0.16(+0.41%) |
Jul 17, 2008 | 38.14 | 38.30 | 37.28 | 38.30 | 241,923 | +0.13(+0.35%) |
Jul 16, 2008 | 36.93 | 38.26 | 36.06 | 38.17 | 358,175 | +1.42(+3.87%) |
Jul 15, 2008 | 36.75 | 37.51 | 36.08 | 36.75 | 297,478 | -0.41(-1.11%) |
Jul 14, 2008 | 37.22 | 38.26 | 36.74 | 37.16 | 320,701 | +0.17(+0.47%) |
Jul 11, 2008 | 35.80 | 37.32 | 35.09 | 36.99 | 292,111 | +0.77(+2.11%) |
Jul 10, 2008 | 35.74 | 36.68 | 35.63 | 36.22 | 168,000 | +0.44(+1.22%) |
Jul 09, 2008 | 36.63 | 36.70 | 35.11 | 35.78 | 202,410 | -0.88(-2.39%) |
Jul 08, 2008 | 34.76 | 36.66 | 34.76 | 36.66 | 289,318 | +1.81(+5.18%) |
Jul 07, 2008 | 34.74 | 35.39 | 34.30 | 34.85 | 238,967 | +0.37(+1.07%) |
Jul 04, 2008 | 34.35 | 35.13 | 34.17 | 34.49 | 85,791 | +0.00(+0.00%) |
Jul 03, 2008 | 34.35 | 35.13 | 34.17 | 34.49 | 85,791 | +0.16(+0.46%) |
Jul 02, 2008 | 35.35 | 35.57 | 34.33 | 34.33 | 194,030 | -1.08(-3.05%) |
Jul 01, 2008 | 35.04 | 35.62 | 34.33 | 35.41 | 264,378 | +0.03(+0.09%) |
Jun 30, 2008 | 35.81 | 36.12 | 35.30 | 35.38 | 208,425 | -0.30(-0.85%) |
Jun 27, 2008 | 35.28 | 36.32 | 35.28 | 35.68 | 461,708 | +0.48(+1.35%) |
Jun 26, 2008 | 35.90 | 37.82 | 35.17 | 35.21 | 342,986 | -1.16(-3.20%) |
Jun 25, 2008 | 35.83 | 36.95 | 35.64 | 36.37 | 222,561 | +0.60(+1.68%) |
Jun 24, 2008 | 35.59 | 36.80 | 35.11 | 35.77 | 197,639 | -0.23(-0.65%) |
Jun 23, 2008 | 36.40 | 36.49 | 35.71 | 36.00 | 128,360 | -0.16(-0.43%) |
Jun 20, 2008 | 36.47 | 36.65 | 35.30 | 36.16 | 365,037 | -0.55(-1.51%) |
Jun 19, 2008 | 35.71 | 36.74 | 35.71 | 36.71 | 158,087 | +1.02(+2.87%) |
Jun 18, 2008 | 35.87 | 36.53 | 35.30 | 35.69 | 171,129 | -0.43(-1.19%) |
Jun 17, 2008 | 36.44 | 36.46 | 36.00 | 36.12 | 161,263 | -0.34(-0.94%) |
Jun 16, 2008 | 36.93 | 36.93 | 36.28 | 36.46 | 281,232 | -0.30(-0.83%) |
Jun 13, 2008 | 36.94 | 37.00 | 36.21 | 36.77 | 299,780 | +0.15(+0.41%) |
Jun 12, 2008 | 36.42 | 36.87 | 36.26 | 36.62 | 226,775 | +0.67(+1.87%) |
Jun 11, 2008 | 36.63 | 36.98 | 35.95 | 35.95 | 144,188 | -0.85(-2.32%) |
Jun 10, 2008 | 36.76 | 37.27 | 36.01 | 36.80 | 174,722 | +0.34(+0.94%) |
Jun 09, 2008 | 36.43 | 36.75 | 35.92 | 36.46 | 166,812 | +0.02(+0.06%) |
Jun 06, 2008 | 37.51 | 37.85 | 36.43 | 36.43 | 241,872 | -1.52(-4.00%) |
Jun 05, 2008 | 36.93 | 37.95 | 36.71 | 37.95 | 210,476 | +1.03(+2.79%) |
Jun 04, 2008 | 36.29 | 37.28 | 36.29 | 36.92 | 122,947 | +0.42(+1.16%) |
Jun 03, 2008 | 36.69 | 36.96 | 35.90 | 36.50 | 201,807 | +0.02(+0.04%) |
Jun 02, 2008 | 37.04 | 37.32 | 35.68 | 36.48 | 198,989 | -0.73(-1.97%) |
May 30, 2008 | 37.29 | 37.29 | 36.40 | 37.22 | 223,072 | +0.07(+0.19%) |
May 29, 2008 | 36.56 | 37.67 | 36.56 | 37.14 | 322,854 | +0.59(+1.60%) |
May 28, 2008 | 37.04 | 37.04 | 36.33 | 36.56 | 139,187 | -0.41(-1.10%) |
May 27, 2008 | 36.40 | 37.14 | 36.06 | 36.96 | 141,329 | +0.79(+2.18%) |
May 26, 2008 | 36.34 | 36.69 | 35.98 | 36.18 | 122,512 | +0.00(+0.00%) |
May 23, 2008 | 36.34 | 36.69 | 35.98 | 36.18 | 122,512 | -0.21(-0.58%) |
May 22, 2008 | 36.62 | 36.98 | 36.08 | 36.39 | 330,443 | -0.23(-0.64%) |
May 21, 2008 | 37.21 | 37.54 | 36.45 | 36.62 | 193,294 | -0.59(-1.60%) |
May 20, 2008 | 36.00 | 37.46 | 36.00 | 37.22 | 222,690 | +0.05(+0.13%) |
May 19, 2008 | 37.29 | 37.63 | 36.91 | 37.17 | 225,264 | -0.19(-0.50%) |
May 16, 2008 | 37.39 | 37.53 | 36.57 | 37.36 | 389,241 | +0.24(+0.65%) |
May 15, 2008 | 36.94 | 37.32 | 36.35 | 37.11 | 212,221 | +0.07(+0.19%) |
May 14, 2008 | 37.37 | 37.45 | 36.91 | 37.04 | 154,750 | -0.28(-0.75%) |
May 13, 2008 | 37.52 | 37.73 | 36.72 | 37.32 | 293,331 | -0.09(-0.25%) |
May 12, 2008 | 38.16 | 38.35 | 37.18 | 37.42 | 359,938 | -0.63(-1.64%) |
May 09, 2008 | 37.78 | 38.29 | 37.61 | 38.04 | 98,555 | -0.27(-0.71%) |
May 08, 2008 | 37.67 | 38.37 | 37.25 | 38.32 | 148,403 | +0.84(+2.25%) |
May 07, 2008 | 38.47 | 38.98 | 37.38 | 37.47 | 109,631 | -1.02(-2.64%) |
May 06, 2008 | 38.11 | 38.63 | 37.55 | 38.49 | 189,301 | +0.38(+1.01%) |
May 05, 2008 | 38.23 | 38.51 | 37.99 | 38.11 | 141,469 | -0.45(-1.16%) |
May 02, 2008 | 40.15 | 40.65 | 38.40 | 38.55 | 233,902 | -1.13(-2.86%) |