Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 34.94 | 35.62 | 34.87 | 34.87 | 500,756 | -0.38(-1.08%) |
Jul 30, 2008 | 35.19 | 35.55 | 34.89 | 35.25 | 402,440 | +0.25(+0.71%) |
Jul 29, 2008 | 35.00 | 35.43 | 34.45 | 35.00 | 532,291 | +0.64(+1.86%) |
Jul 28, 2008 | 34.51 | 34.92 | 34.18 | 34.36 | 386,678 | -0.30(-0.87%) |
Jul 25, 2008 | 35.01 | 35.01 | 34.38 | 34.66 | 476,875 | -0.07(-0.20%) |
Jul 24, 2008 | 35.32 | 35.32 | 34.66 | 34.73 | 624,172 | -0.61(-1.73%) |
Jul 23, 2008 | 33.96 | 35.48 | 33.96 | 35.34 | 870,598 | +1.40(+4.12%) |
Jul 22, 2008 | 33.35 | 34.64 | 33.35 | 33.94 | 702,632 | +0.05(+0.15%) |
Jul 21, 2008 | 34.18 | 34.29 | 33.76 | 33.89 | 396,399 | -0.25(-0.73%) |
Jul 18, 2008 | 34.00 | 34.35 | 33.67 | 34.14 | 522,744 | +0.09(+0.26%) |
Jul 17, 2008 | 34.18 | 34.28 | 33.71 | 34.05 | 586,530 | -0.01(-0.03%) |
Jul 16, 2008 | 33.40 | 34.08 | 33.13 | 34.06 | 622,019 | +0.70(+2.10%) |
Jul 15, 2008 | 32.99 | 33.78 | 32.90 | 33.36 | 712,991 | +0.01(+0.03%) |
Jul 14, 2008 | 33.96 | 33.99 | 33.15 | 33.35 | 661,889 | -0.50(-1.48%) |
Jul 11, 2008 | 33.98 | 34.06 | 33.37 | 33.85 | 664,015 | -0.33(-0.97%) |
Jul 10, 2008 | 34.02 | 34.37 | 33.68 | 34.18 | 713,034 | +0.26(+0.77%) |
Jul 09, 2008 | 34.39 | 34.39 | 33.80 | 33.92 | 638,228 | -0.36(-1.05%) |
Jul 08, 2008 | 33.83 | 34.33 | 33.50 | 34.28 | 607,453 | +0.49(+1.45%) |
Jul 07, 2008 | 34.23 | 34.47 | 33.50 | 33.79 | 832,006 | -0.26(-0.76%) |
Jul 04, 2008 | 34.55 | 34.83 | 33.96 | 34.05 | 711,084 | +0.00(+0.00%) |
Jul 03, 2008 | 34.55 | 34.83 | 33.96 | 34.05 | 711,084 | -0.23(-0.67%) |
Jul 02, 2008 | 34.79 | 34.86 | 34.28 | 34.28 | 859,661 | -0.54(-1.55%) |
Jul 01, 2008 | 33.83 | 34.94 | 33.74 | 34.82 | 1,022,163 | +0.93(+2.74%) |
Jun 30, 2008 | 33.92 | 34.18 | 33.82 | 33.89 | 532,073 | -0.24(-0.70%) |
Jun 27, 2008 | 34.02 | 34.18 | 33.75 | 34.13 | 850,727 | +0.01(+0.03%) |
Jun 26, 2008 | 34.63 | 34.76 | 34.09 | 34.12 | 581,897 | -0.70(-2.01%) |
Jun 25, 2008 | 34.35 | 34.95 | 34.35 | 34.82 | 617,620 | +0.51(+1.49%) |
Jun 24, 2008 | 34.50 | 34.59 | 34.19 | 34.31 | 690,632 | -0.42(-1.21%) |
Jun 23, 2008 | 34.80 | 35.02 | 34.57 | 34.73 | 581,650 | +0.02(+0.06%) |
Jun 20, 2008 | 35.42 | 35.51 | 34.52 | 34.71 | 1,236,868 | -0.75(-2.12%) |
Jun 19, 2008 | 34.99 | 35.69 | 34.94 | 35.46 | 576,777 | +0.32(+0.91%) |
Jun 18, 2008 | 35.01 | 35.33 | 34.83 | 35.14 | 702,785 | -0.12(-0.34%) |
Jun 17, 2008 | 35.74 | 35.84 | 34.94 | 35.26 | 727,017 | -0.43(-1.20%) |
Jun 16, 2008 | 35.52 | 35.97 | 35.21 | 35.69 | 577,974 | +0.12(+0.34%) |
Jun 13, 2008 | 35.48 | 35.90 | 35.08 | 35.57 | 857,832 | +0.42(+1.19%) |
Jun 12, 2008 | 35.78 | 36.35 | 34.93 | 35.15 | 1,558,945 | -0.63(-1.76%) |
Jun 11, 2008 | 36.50 | 36.81 | 35.73 | 35.78 | 717,365 | -0.82(-2.24%) |
Jun 10, 2008 | 36.61 | 36.84 | 36.30 | 36.60 | 545,449 | -0.28(-0.76%) |
Jun 09, 2008 | 37.20 | 37.45 | 36.59 | 36.88 | 446,484 | -0.17(-0.46%) |
Jun 06, 2008 | 37.09 | 37.30 | 36.86 | 37.05 | 707,315 | -0.30(-0.80%) |
Jun 05, 2008 | 37.08 | 37.74 | 37.08 | 37.35 | 669,346 | +0.16(+0.43%) |
Jun 04, 2008 | 36.94 | 37.41 | 36.89 | 37.19 | 618,734 | +0.06(+0.16%) |
Jun 03, 2008 | 37.05 | 37.33 | 36.68 | 37.13 | 601,114 | +0.26(+0.71%) |
Jun 02, 2008 | 36.50 | 36.90 | 36.25 | 36.87 | 658,791 | +0.28(+0.77%) |
May 30, 2008 | 36.39 | 36.75 | 36.34 | 36.59 | 467,978 | -0.03(-0.08%) |
May 29, 2008 | 36.25 | 36.87 | 36.25 | 36.62 | 420,630 | +0.24(+0.66%) |
May 28, 2008 | 36.41 | 36.61 | 36.09 | 36.38 | 517,824 | +0.00(+0.00%) |
May 27, 2008 | 35.94 | 36.59 | 35.94 | 36.38 | 507,072 | +0.27(+0.75%) |
May 26, 2008 | 36.70 | 37.03 | 35.70 | 36.11 | 925,959 | +0.00(+0.00%) |
May 23, 2008 | 36.70 | 37.03 | 35.70 | 36.11 | 925,959 | -0.78(-2.11%) |
May 22, 2008 | 37.51 | 37.80 | 36.20 | 36.89 | 1,172,808 | -0.01(-0.03%) |
May 21, 2008 | 36.72 | 37.27 | 36.49 | 36.90 | 1,018,671 | +0.07(+0.19%) |
May 20, 2008 | 36.68 | 36.95 | 36.51 | 36.83 | 709,858 | +0.13(+0.35%) |
May 19, 2008 | 36.51 | 37.10 | 36.41 | 36.70 | 955,967 | +0.19(+0.52%) |
May 16, 2008 | 36.48 | 36.56 | 36.08 | 36.51 | 493,068 | +0.18(+0.50%) |
May 15, 2008 | 36.13 | 36.38 | 35.84 | 36.33 | 577,000 | +0.27(+0.75%) |
May 14, 2008 | 36.05 | 36.30 | 35.78 | 36.06 | 750,619 | +0.12(+0.33%) |
May 13, 2008 | 35.79 | 36.08 | 35.48 | 35.94 | 565,729 | +0.09(+0.25%) |
May 12, 2008 | 35.52 | 36.09 | 35.31 | 35.85 | 741,009 | +0.44(+1.24%) |
May 09, 2008 | 35.23 | 35.67 | 34.86 | 35.41 | 579,082 | +0.08(+0.23%) |
May 08, 2008 | 35.14 | 35.55 | 34.77 | 35.33 | 685,000 | +0.37(+1.06%) |
May 07, 2008 | 35.18 | 35.33 | 34.85 | 34.96 | 470,834 | -0.14(-0.40%) |
May 06, 2008 | 34.76 | 35.27 | 34.73 | 35.10 | 430,900 | +0.09(+0.26%) |
May 05, 2008 | 34.73 | 35.14 | 34.49 | 35.01 | 473,106 | +0.32(+0.92%) |
May 02, 2008 | 35.27 | 35.27 | 34.50 | 34.69 | 470,218 | -0.31(-0.89%) |