Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 37.50 | 38.08 | 35.88 | 36.06 | 8,930 | -0.36(-0.98%) |
Jul 30, 2008 | 36.35 | 40.18 | 35.57 | 36.42 | 23,935 | +0.53(+1.49%) |
Jul 29, 2008 | 35.89 | 36.89 | 35.41 | 35.89 | 4,715 | -0.27(-0.73%) |
Jul 28, 2008 | 36.31 | 37.21 | 36.15 | 36.15 | 3,705 | -0.58(-1.59%) |
Jul 25, 2008 | 35.84 | 36.96 | 34.73 | 36.74 | 8,453 | +1.34(+3.77%) |
Jul 24, 2008 | 36.65 | 37.38 | 35.40 | 35.40 | 11,706 | -0.53(-1.47%) |
Jul 23, 2008 | 36.92 | 37.99 | 35.84 | 35.93 | 17,995 | -1.34(-3.58%) |
Jul 22, 2008 | 38.03 | 38.08 | 36.81 | 37.26 | 17,942 | +0.73(+1.99%) |
Jul 21, 2008 | 35.48 | 37.29 | 35.48 | 36.54 | 7,808 | +0.70(+1.95%) |
Jul 18, 2008 | 36.36 | 36.59 | 35.84 | 35.84 | 9,879 | -0.13(-0.37%) |
Jul 17, 2008 | 37.63 | 37.95 | 35.93 | 35.97 | 15,274 | -1.34(-3.60%) |
Jul 16, 2008 | 38.65 | 38.85 | 35.84 | 37.32 | 25,629 | -1.75(-4.47%) |
Jul 15, 2008 | 38.62 | 39.42 | 38.48 | 39.07 | 12,609 | +0.70(+1.82%) |
Jul 14, 2008 | 38.51 | 48.89 | 38.14 | 38.37 | 36,934 | +0.33(+0.87%) |
Jul 11, 2008 | 38.61 | 39.42 | 37.04 | 38.03 | 29,435 | +0.28(+0.74%) |
Jul 10, 2008 | 38.80 | 40.19 | 37.72 | 37.76 | 26,177 | -0.32(-0.85%) |
Jul 09, 2008 | 39.81 | 40.31 | 37.86 | 38.08 | 19,551 | -2.16(-5.37%) |
Jul 08, 2008 | 41.24 | 41.24 | 38.10 | 40.24 | 10,740 | -0.53(-1.30%) |
Jul 07, 2008 | 44.03 | 44.03 | 37.72 | 40.77 | 31,433 | -2.69(-6.19%) |
Jul 04, 2008 | 43.63 | 43.90 | 41.89 | 43.46 | 12,261 | +0.00(+0.00%) |
Jul 03, 2008 | 43.63 | 43.90 | 41.89 | 43.46 | 12,261 | -0.65(-1.48%) |
Jul 02, 2008 | 46.61 | 47.21 | 43.91 | 44.11 | 20,056 | -2.77(-5.91%) |
Jul 01, 2008 | 47.71 | 47.71 | 46.70 | 46.88 | 10,997 | -0.83(-1.75%) |
Jun 30, 2008 | 48.13 | 49.31 | 46.80 | 47.71 | 14,369 | +0.00(+0.00%) |
Jun 27, 2008 | 47.64 | 48.84 | 47.00 | 47.71 | 16,359 | -0.64(-1.32%) |
Jun 26, 2008 | 47.26 | 49.41 | 47.26 | 48.35 | 19,646 | -0.10(-0.20%) |
Jun 25, 2008 | 47.53 | 49.06 | 47.50 | 48.45 | 12,322 | +0.44(+0.91%) |
Jun 24, 2008 | 49.06 | 49.06 | 46.12 | 48.01 | 9,442 | -1.05(-2.14%) |
Jun 23, 2008 | 46.82 | 49.28 | 45.35 | 49.06 | 19,993 | +1.77(+3.73%) |
Jun 20, 2008 | 45.20 | 47.29 | 44.29 | 47.29 | 17,957 | +2.39(+5.33%) |
Jun 19, 2008 | 43.90 | 46.23 | 43.50 | 44.90 | 23,000 | +1.32(+3.02%) |
Jun 18, 2008 | 42.61 | 43.58 | 42.61 | 43.58 | 11,915 | +1.27(+3.01%) |
Jun 17, 2008 | 42.24 | 42.92 | 42.24 | 42.31 | 7,713 | -0.14(-0.34%) |
Jun 16, 2008 | 42.32 | 42.45 | 41.55 | 42.45 | 10,637 | +0.47(+1.11%) |
Jun 13, 2008 | 42.64 | 42.74 | 41.67 | 41.99 | 16,057 | -0.35(-0.83%) |
Jun 12, 2008 | 40.95 | 42.86 | 40.77 | 42.34 | 27,493 | +1.94(+4.79%) |
Jun 11, 2008 | 41.95 | 41.95 | 40.32 | 40.40 | 15,816 | -0.63(-1.53%) |
Jun 10, 2008 | 41.18 | 41.38 | 40.20 | 41.03 | 13,542 | +0.16(+0.39%) |
Jun 09, 2008 | 41.80 | 41.80 | 40.78 | 40.87 | 8,371 | -0.57(-1.38%) |
Jun 06, 2008 | 40.99 | 41.68 | 40.65 | 41.44 | 15,651 | +0.90(+2.21%) |
Jun 05, 2008 | 41.05 | 41.93 | 39.87 | 40.54 | 35,878 | -0.42(-1.03%) |
Jun 04, 2008 | 41.61 | 41.83 | 40.41 | 40.97 | 13,442 | -0.11(-0.28%) |
Jun 03, 2008 | 39.96 | 41.71 | 39.96 | 41.08 | 17,401 | +0.54(+1.33%) |
Jun 02, 2008 | 41.11 | 41.89 | 39.85 | 40.54 | 17,211 | -0.24(-0.59%) |
May 30, 2008 | 40.88 | 41.44 | 40.01 | 40.79 | 12,650 | +0.47(+1.16%) |
May 29, 2008 | 39.65 | 40.54 | 39.30 | 40.32 | 12,898 | +0.29(+0.73%) |
May 28, 2008 | 40.59 | 40.59 | 39.20 | 40.03 | 16,818 | -0.44(-1.10%) |
May 27, 2008 | 39.51 | 40.47 | 39.51 | 40.47 | 9,273 | -0.38(-0.92%) |
May 26, 2008 | 40.54 | 40.85 | 39.42 | 40.85 | 0 | +0.00(+0.00%) |
May 23, 2008 | 40.54 | 40.85 | 39.42 | 40.85 | 6,333 | +0.33(+0.82%) |
May 22, 2008 | 40.50 | 40.62 | 40.14 | 40.52 | 3,571 | +0.20(+0.49%) |
May 21, 2008 | 41.44 | 41.74 | 39.43 | 40.32 | 16,089 | -1.06(-2.57%) |
May 20, 2008 | 39.98 | 41.84 | 39.98 | 41.38 | 9,560 | +0.73(+1.80%) |
May 19, 2008 | 43.55 | 43.90 | 39.51 | 40.65 | 33,499 | -2.63(-6.07%) |
May 16, 2008 | 43.90 | 44.61 | 42.73 | 43.28 | 16,610 | -0.81(-1.83%) |
May 15, 2008 | 44.71 | 44.71 | 43.57 | 44.08 | 9,113 | -0.27(-0.61%) |
May 14, 2008 | 44.21 | 44.40 | 43.55 | 44.35 | 23,265 | +0.14(+0.32%) |
May 13, 2008 | 42.11 | 44.21 | 42.11 | 44.21 | 20,875 | +2.43(+5.81%) |
May 12, 2008 | 41.68 | 41.92 | 39.20 | 41.78 | 15,765 | +0.10(+0.24%) |
May 09, 2008 | 43.08 | 44.17 | 40.55 | 41.68 | 8,362 | -0.34(-0.81%) |
May 08, 2008 | 42.51 | 43.41 | 42.02 | 42.02 | 4,485 | +0.36(+0.86%) |
May 07, 2008 | 42.34 | 42.46 | 41.44 | 41.66 | 4,221 | -0.67(-1.59%) |
May 06, 2008 | 42.51 | 43.01 | 39.20 | 42.34 | 16,695 | +0.30(+0.70%) |
May 05, 2008 | 39.58 | 42.50 | 39.58 | 42.04 | 7,118 | +2.05(+5.13%) |
May 02, 2008 | 39.56 | 40.64 | 39.56 | 39.99 | 5,883 | +0.73(+1.87%) |