Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 35.81 | 36.59 | 35.67 | 36.43 | 403,622 | +0.49(+1.37%) |
Jul 30, 2008 | 35.71 | 36.23 | 35.47 | 35.94 | 306,749 | +0.08(+0.22%) |
Jul 29, 2008 | 35.86 | 35.92 | 34.69 | 35.86 | 418,700 | +1.33(+3.85%) |
Jul 28, 2008 | 34.50 | 34.81 | 34.22 | 34.53 | 382,275 | -0.11(-0.33%) |
Jul 25, 2008 | 34.21 | 34.92 | 33.63 | 34.64 | 699,023 | +0.79(+2.33%) |
Jul 24, 2008 | 35.36 | 35.45 | 33.76 | 33.85 | 478,970 | -1.79(-5.02%) |
Jul 23, 2008 | 35.82 | 36.30 | 35.44 | 35.64 | 389,665 | -0.66(-1.83%) |
Jul 22, 2008 | 35.99 | 36.52 | 35.85 | 36.31 | 358,232 | +0.31(+0.87%) |
Jul 21, 2008 | 35.74 | 36.00 | 34.90 | 36.00 | 707,258 | +0.14(+0.40%) |
Jul 18, 2008 | 35.41 | 36.37 | 35.23 | 35.85 | 577,704 | +0.48(+1.35%) |
Jul 17, 2008 | 34.57 | 35.42 | 34.37 | 35.38 | 965,656 | +1.51(+4.46%) |
Jul 16, 2008 | 33.74 | 34.05 | 33.23 | 33.87 | 358,752 | +0.19(+0.57%) |
Jul 15, 2008 | 33.73 | 34.37 | 33.18 | 33.67 | 798,051 | +0.16(+0.48%) |
Jul 14, 2008 | 35.45 | 35.45 | 33.33 | 33.51 | 843,012 | -1.72(-4.88%) |
Jul 11, 2008 | 34.37 | 35.41 | 33.85 | 35.23 | 510,653 | +0.13(+0.38%) |
Jul 10, 2008 | 36.10 | 36.20 | 34.50 | 35.10 | 710,971 | -1.16(-3.20%) |
Jul 09, 2008 | 36.70 | 37.26 | 35.94 | 36.26 | 718,124 | -0.95(-2.56%) |
Jul 08, 2008 | 36.13 | 37.56 | 35.87 | 37.21 | 415,764 | +0.78(+2.14%) |
Jul 07, 2008 | 37.61 | 37.89 | 35.88 | 36.44 | 675,146 | -1.07(-2.86%) |
Jul 04, 2008 | 38.35 | 38.35 | 37.30 | 37.51 | 270,897 | +0.00(+0.00%) |
Jul 03, 2008 | 38.35 | 38.35 | 37.30 | 37.51 | 270,897 | -0.49(-1.29%) |
Jul 02, 2008 | 39.10 | 39.10 | 37.85 | 38.00 | 835,710 | -0.73(-1.89%) |
Jul 01, 2008 | 38.27 | 38.73 | 37.57 | 38.73 | 623,742 | +0.39(+1.02%) |
Jun 30, 2008 | 37.33 | 39.01 | 37.33 | 38.34 | 704,334 | +0.14(+0.38%) |
Jun 27, 2008 | 36.25 | 38.29 | 36.23 | 38.20 | 3,995,952 | +1.93(+5.33%) |
Jun 26, 2008 | 37.06 | 37.93 | 35.73 | 36.26 | 1,015,711 | -1.34(-3.55%) |
Jun 25, 2008 | 36.06 | 37.84 | 36.06 | 37.60 | 1,169,463 | +1.96(+5.49%) |
Jun 24, 2008 | 37.84 | 37.84 | 35.49 | 35.64 | 881,875 | -2.56(-6.71%) |
Jun 23, 2008 | 38.09 | 38.44 | 37.66 | 38.20 | 363,804 | +0.20(+0.52%) |
Jun 20, 2008 | 38.63 | 39.51 | 37.90 | 38.00 | 506,097 | -1.35(-3.42%) |
Jun 19, 2008 | 39.05 | 39.53 | 38.65 | 39.35 | 361,085 | +0.28(+0.70%) |
Jun 18, 2008 | 38.73 | 39.37 | 38.54 | 39.08 | 429,928 | +0.30(+0.77%) |
Jun 17, 2008 | 39.55 | 39.96 | 38.63 | 38.78 | 535,234 | -0.80(-2.03%) |
Jun 16, 2008 | 40.29 | 40.52 | 39.45 | 39.58 | 533,121 | -0.78(-1.94%) |
Jun 13, 2008 | 39.32 | 40.39 | 39.04 | 40.36 | 443,300 | +1.53(+3.95%) |
Jun 12, 2008 | 38.51 | 39.38 | 38.47 | 38.83 | 416,721 | +0.55(+1.44%) |
Jun 11, 2008 | 38.92 | 39.07 | 37.93 | 38.28 | 425,786 | -0.77(-1.96%) |
Jun 10, 2008 | 38.81 | 39.39 | 38.49 | 39.05 | 410,895 | -0.10(-0.26%) |
Jun 09, 2008 | 40.58 | 40.76 | 38.40 | 39.15 | 644,550 | -1.33(-3.28%) |
Jun 06, 2008 | 41.23 | 41.85 | 40.48 | 40.48 | 520,064 | -1.35(-3.23%) |
Jun 05, 2008 | 42.43 | 43.71 | 40.82 | 41.83 | 1,234,292 | +0.56(+1.36%) |
Jun 04, 2008 | 39.22 | 41.39 | 39.10 | 41.27 | 584,403 | +1.68(+4.23%) |
Jun 03, 2008 | 39.97 | 40.11 | 39.02 | 39.59 | 415,041 | -0.12(-0.30%) |
Jun 02, 2008 | 40.32 | 40.32 | 39.18 | 39.71 | 317,547 | -0.43(-1.07%) |
May 30, 2008 | 40.53 | 40.64 | 39.92 | 40.14 | 379,164 | -0.45(-1.11%) |
May 29, 2008 | 39.93 | 41.26 | 39.93 | 40.59 | 401,591 | +0.62(+1.56%) |
May 28, 2008 | 39.61 | 40.07 | 38.63 | 39.97 | 401,134 | +0.60(+1.52%) |
May 27, 2008 | 38.72 | 39.49 | 38.58 | 39.37 | 317,120 | +0.61(+1.58%) |
May 26, 2008 | 38.66 | 38.89 | 38.19 | 38.76 | 0 | +0.00(+0.00%) |
May 23, 2008 | 38.66 | 38.89 | 38.19 | 38.76 | 261,816 | -0.15(-0.38%) |
May 22, 2008 | 38.21 | 39.36 | 38.21 | 38.91 | 362,351 | +0.68(+1.79%) |
May 21, 2008 | 38.76 | 38.89 | 37.87 | 38.23 | 632,340 | -0.66(-1.69%) |
May 20, 2008 | 39.67 | 39.90 | 38.65 | 38.88 | 593,650 | -0.92(-2.32%) |
May 19, 2008 | 40.15 | 40.15 | 39.60 | 39.81 | 572,054 | -0.35(-0.86%) |
May 16, 2008 | 40.57 | 41.27 | 39.27 | 40.15 | 373,838 | -0.38(-0.93%) |
May 15, 2008 | 39.40 | 40.68 | 39.27 | 40.53 | 393,807 | +0.93(+2.34%) |
May 14, 2008 | 40.11 | 40.36 | 39.48 | 39.60 | 310,727 | -0.60(-1.50%) |
May 13, 2008 | 40.41 | 40.61 | 39.97 | 40.21 | 481,440 | -0.07(-0.16%) |
May 12, 2008 | 38.55 | 40.27 | 38.55 | 40.27 | 493,866 | +1.74(+4.51%) |
May 09, 2008 | 38.29 | 38.87 | 38.02 | 38.54 | 176,851 | +0.01(+0.03%) |
May 08, 2008 | 39.21 | 39.21 | 38.26 | 38.52 | 425,938 | -0.27(-0.69%) |
May 07, 2008 | 38.99 | 40.02 | 38.73 | 38.79 | 785,823 | -0.07(-0.18%) |
May 06, 2008 | 38.07 | 38.98 | 37.31 | 38.87 | 464,517 | +0.71(+1.87%) |
May 05, 2008 | 37.91 | 38.46 | 36.21 | 38.15 | 509,042 | +0.41(+1.09%) |
May 02, 2008 | 38.91 | 39.15 | 37.51 | 37.74 | 389,672 | -0.88(-2.28%) |