Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 35.51 | 36.03 | 34.86 | 35.40 | 1,374,235 | -0.17(-0.49%) |
Jul 30, 2008 | 34.56 | 35.84 | 34.32 | 35.57 | 1,677,521 | +0.56(+1.59%) |
Jul 29, 2008 | 35.02 | 35.59 | 34.36 | 35.02 | 1,734,563 | +0.81(+2.36%) |
Jul 28, 2008 | 34.51 | 34.72 | 33.98 | 34.21 | 1,749,358 | -0.39(-1.13%) |
Jul 25, 2008 | 34.76 | 35.11 | 34.04 | 34.60 | 1,913,290 | -0.10(-0.28%) |
Jul 24, 2008 | 36.06 | 36.37 | 30.49 | 34.70 | 5,531,265 | -2.48(-6.66%) |
Jul 23, 2008 | 36.99 | 37.51 | 36.37 | 37.17 | 2,599,109 | +0.03(+0.07%) |
Jul 22, 2008 | 36.96 | 37.35 | 34.11 | 37.15 | 3,764,077 | -0.58(-1.54%) |
Jul 21, 2008 | 39.53 | 39.53 | 37.57 | 37.73 | 2,787,507 | -1.46(-3.73%) |
Jul 18, 2008 | 39.01 | 39.41 | 37.27 | 39.19 | 7,470,253 | +0.64(+1.67%) |
Jul 17, 2008 | 37.03 | 38.60 | 37.03 | 38.55 | 1,992,972 | +1.66(+4.50%) |
Jul 16, 2008 | 36.42 | 37.09 | 35.86 | 36.89 | 967,861 | +0.43(+1.19%) |
Jul 15, 2008 | 36.06 | 36.92 | 35.63 | 36.45 | 1,781,747 | -0.04(-0.12%) |
Jul 14, 2008 | 37.36 | 37.77 | 35.63 | 36.50 | 3,412,358 | -0.48(-1.29%) |
Jul 11, 2008 | 36.77 | 37.14 | 36.18 | 36.97 | 1,631,297 | -0.17(-0.44%) |
Jul 10, 2008 | 37.26 | 37.36 | 36.32 | 37.14 | 1,705,031 | -0.12(-0.33%) |
Jul 09, 2008 | 36.50 | 38.02 | 36.48 | 37.26 | 2,496,715 | +0.30(+0.82%) |
Jul 08, 2008 | 36.94 | 37.34 | 35.92 | 36.96 | 3,216,551 | -0.24(-0.65%) |
Jul 07, 2008 | 37.36 | 37.91 | 36.65 | 37.20 | 2,271,316 | +0.44(+1.21%) |
Jul 04, 2008 | 36.97 | 37.14 | 36.07 | 36.76 | 1,428,584 | +0.00(+0.00%) |
Jul 03, 2008 | 36.97 | 37.14 | 36.07 | 36.76 | 1,428,584 | -0.30(-0.80%) |
Jul 02, 2008 | 37.90 | 37.90 | 36.93 | 37.05 | 4,366,109 | -0.38(-1.02%) |
Jul 01, 2008 | 36.05 | 38.63 | 35.73 | 37.43 | 5,664,584 | +2.18(+6.19%) |
Jun 30, 2008 | 36.40 | 36.50 | 35.14 | 35.25 | 2,670,844 | -0.70(-1.96%) |
Jun 27, 2008 | 34.37 | 36.23 | 34.18 | 35.96 | 17,799,236 | +1.45(+4.21%) |
Jun 26, 2008 | 35.18 | 35.19 | 33.96 | 34.51 | 2,446,445 | -0.87(-2.46%) |
Jun 25, 2008 | 34.70 | 35.67 | 34.29 | 35.37 | 3,124,903 | +0.86(+2.49%) |
Jun 24, 2008 | 34.20 | 34.76 | 33.67 | 34.51 | 2,071,776 | +0.24(+0.71%) |
Jun 23, 2008 | 33.89 | 34.74 | 32.45 | 34.27 | 3,256,691 | +0.21(+0.61%) |
Jun 20, 2008 | 33.87 | 34.06 | 32.32 | 34.06 | 18,865,056 | +0.43(+1.27%) |
Jun 19, 2008 | 33.07 | 33.71 | 32.80 | 33.64 | 974,813 | +0.28(+0.83%) |
Jun 18, 2008 | 33.47 | 34.06 | 32.85 | 33.36 | 1,325,201 | -0.21(-0.62%) |
Jun 17, 2008 | 33.78 | 34.02 | 33.31 | 33.57 | 924,751 | -0.04(-0.13%) |
Jun 16, 2008 | 33.45 | 33.92 | 32.85 | 33.61 | 1,383,823 | +0.14(+0.42%) |
Jun 13, 2008 | 31.47 | 33.51 | 31.47 | 33.47 | 2,684,752 | +2.40(+7.72%) |
Jun 12, 2008 | 31.73 | 32.39 | 30.98 | 31.07 | 1,108,927 | -0.52(-1.65%) |
Jun 11, 2008 | 32.89 | 32.95 | 31.35 | 31.59 | 1,419,137 | -1.44(-4.37%) |
Jun 10, 2008 | 32.62 | 33.32 | 32.15 | 33.04 | 1,145,395 | +0.09(+0.26%) |
Jun 09, 2008 | 32.96 | 33.04 | 32.09 | 32.95 | 1,163,346 | +0.32(+0.99%) |
Jun 06, 2008 | 34.64 | 34.93 | 32.50 | 32.63 | 1,874,735 | -2.30(-6.59%) |
Jun 05, 2008 | 33.87 | 34.97 | 33.79 | 34.93 | 1,070,758 | +1.09(+3.21%) |
Jun 04, 2008 | 33.45 | 34.48 | 33.40 | 33.85 | 1,141,015 | +0.19(+0.57%) |
Jun 03, 2008 | 33.89 | 34.14 | 33.13 | 33.65 | 1,112,011 | -0.09(-0.26%) |
Jun 02, 2008 | 34.28 | 34.31 | 33.11 | 33.74 | 1,723,473 | -0.51(-1.50%) |
May 30, 2008 | 34.07 | 34.83 | 33.49 | 34.25 | 4,510,218 | +0.28(+0.82%) |
May 29, 2008 | 35.02 | 35.13 | 33.81 | 33.98 | 1,690,478 | -1.02(-2.91%) |
May 28, 2008 | 33.96 | 35.03 | 33.92 | 34.99 | 2,496,980 | +1.07(+3.15%) |
May 27, 2008 | 33.15 | 33.94 | 32.79 | 33.92 | 2,374,355 | +0.76(+2.28%) |
May 26, 2008 | 32.54 | 33.43 | 32.39 | 33.17 | 1,711,370 | +0.00(+0.00%) |
May 23, 2008 | 32.54 | 33.43 | 32.39 | 33.17 | 1,711,370 | +0.50(+1.52%) |
May 22, 2008 | 31.76 | 33.68 | 31.59 | 32.67 | 3,498,729 | +2.37(+7.83%) |
May 21, 2008 | 30.77 | 31.06 | 30.05 | 30.30 | 1,240,185 | -0.33(-1.08%) |
May 20, 2008 | 31.28 | 31.33 | 30.25 | 30.63 | 1,062,893 | -0.47(-1.51%) |
May 19, 2008 | 31.06 | 31.97 | 30.86 | 31.10 | 1,803,029 | +0.30(+0.99%) |
May 16, 2008 | 30.54 | 31.14 | 29.54 | 30.80 | 1,844,814 | +0.45(+1.49%) |
May 15, 2008 | 30.00 | 30.41 | 29.56 | 30.34 | 815,941 | +0.46(+1.54%) |
May 14, 2008 | 29.50 | 30.40 | 29.14 | 29.88 | 835,966 | +0.36(+1.24%) |
May 13, 2008 | 29.67 | 30.00 | 28.85 | 29.52 | 1,069,017 | -0.17(-0.59%) |
May 12, 2008 | 28.67 | 29.87 | 28.30 | 29.69 | 1,087,039 | +1.12(+3.92%) |
May 09, 2008 | 28.44 | 28.89 | 28.24 | 28.57 | 523,063 | -0.20(-0.69%) |
May 08, 2008 | 28.93 | 29.30 | 28.67 | 28.77 | 1,272,983 | -0.07(-0.24%) |
May 07, 2008 | 29.75 | 29.98 | 28.77 | 28.84 | 857,899 | -1.09(-3.63%) |
May 06, 2008 | 29.54 | 30.19 | 29.17 | 29.93 | 996,451 | +0.33(+1.12%) |
May 05, 2008 | 30.29 | 30.29 | 29.47 | 29.60 | 1,120,032 | -0.74(-2.43%) |
May 02, 2008 | 30.78 | 30.88 | 29.95 | 30.33 | 1,177,841 | -0.25(-0.82%) |