Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 35.90 | 37.20 | 34.80 | 34.80 | 3,633,888 | -1.22(-3.38%) |
Jul 30, 2008 | 33.45 | 36.02 | 33.30 | 36.02 | 2,507,022 | +2.55(+7.61%) |
Jul 29, 2008 | 33.47 | 34.73 | 32.90 | 33.47 | 2,261,742 | -1.13(-3.27%) |
Jul 28, 2008 | 34.20 | 35.00 | 34.07 | 34.60 | 2,414,320 | +0.50(+1.47%) |
Jul 25, 2008 | 34.03 | 34.69 | 33.46 | 34.10 | 2,438,086 | +0.69(+2.06%) |
Jul 24, 2008 | 33.56 | 34.26 | 31.90 | 33.41 | 3,924,060 | -0.23(-0.68%) |
Jul 23, 2008 | 36.37 | 36.37 | 33.49 | 33.64 | 3,812,290 | -2.71(-7.45%) |
Jul 22, 2008 | 37.25 | 38.42 | 35.43 | 36.35 | 3,334,011 | -0.91(-2.43%) |
Jul 21, 2008 | 35.64 | 37.25 | 35.16 | 37.25 | 1,628,113 | +1.83(+5.17%) |
Jul 18, 2008 | 35.20 | 36.33 | 34.92 | 35.42 | 2,259,717 | +0.56(+1.60%) |
Jul 17, 2008 | 37.58 | 38.62 | 33.93 | 34.86 | 4,397,568 | -2.83(-7.51%) |
Jul 16, 2008 | 38.73 | 38.96 | 36.97 | 37.69 | 2,361,326 | -1.18(-3.03%) |
Jul 15, 2008 | 40.43 | 40.43 | 38.05 | 38.87 | 3,101,619 | -1.35(-3.35%) |
Jul 14, 2008 | 40.30 | 41.06 | 39.58 | 40.22 | 2,208,248 | +0.49(+1.24%) |
Jul 11, 2008 | 38.76 | 40.66 | 38.76 | 39.72 | 2,547,420 | +0.65(+1.66%) |
Jul 10, 2008 | 37.82 | 39.08 | 36.75 | 39.08 | 2,276,334 | +1.21(+3.20%) |
Jul 09, 2008 | 37.62 | 39.55 | 37.62 | 37.86 | 2,176,431 | +0.39(+1.05%) |
Jul 08, 2008 | 38.35 | 38.68 | 35.95 | 37.47 | 4,247,863 | -1.60(-4.10%) |
Jul 07, 2008 | 40.43 | 41.05 | 38.40 | 39.07 | 3,497,844 | -1.39(-3.45%) |
Jul 04, 2008 | 41.31 | 41.48 | 38.60 | 40.46 | 2,637,051 | +0.00(+0.00%) |
Jul 03, 2008 | 41.31 | 41.48 | 38.60 | 40.46 | 2,637,051 | -0.95(-2.30%) |
Jul 02, 2008 | 42.12 | 44.36 | 41.42 | 41.42 | 3,066,743 | -0.77(-1.83%) |
Jul 01, 2008 | 42.51 | 42.51 | 41.09 | 42.19 | 2,648,237 | -0.19(-0.46%) |
Jun 30, 2008 | 42.75 | 43.08 | 42.14 | 42.38 | 2,646,533 | +0.08(+0.18%) |
Jun 27, 2008 | 42.23 | 43.14 | 41.82 | 42.31 | 2,304,594 | +0.06(+0.15%) |
Jun 26, 2008 | 41.94 | 42.95 | 41.34 | 42.24 | 2,854,364 | -0.01(-0.03%) |
Jun 25, 2008 | 43.65 | 43.65 | 41.45 | 42.25 | 3,603,128 | -0.98(-2.26%) |
Jun 24, 2008 | 45.46 | 45.46 | 42.97 | 43.23 | 3,706,905 | -2.08(-4.58%) |
Jun 23, 2008 | 42.67 | 45.35 | 42.34 | 45.31 | 3,647,931 | +2.92(+6.89%) |
Jun 20, 2008 | 42.12 | 42.87 | 42.12 | 42.39 | 3,434,959 | +0.30(+0.71%) |
Jun 19, 2008 | 42.61 | 42.77 | 41.98 | 42.09 | 4,028,234 | +0.31(+0.73%) |
Jun 18, 2008 | 41.37 | 42.04 | 40.99 | 41.78 | 2,940,741 | +0.29(+0.71%) |
Jun 17, 2008 | 39.43 | 42.07 | 39.13 | 41.49 | 4,073,937 | +2.06(+5.22%) |
Jun 16, 2008 | 38.84 | 39.72 | 38.84 | 39.43 | 2,973,219 | +0.73(+1.89%) |
Jun 13, 2008 | 38.80 | 39.94 | 38.52 | 38.70 | 2,307,281 | -0.34(-0.86%) |
Jun 12, 2008 | 39.56 | 39.56 | 37.90 | 39.03 | 2,913,877 | -0.46(-1.18%) |
Jun 11, 2008 | 38.40 | 39.99 | 38.40 | 39.50 | 2,959,790 | +1.01(+2.63%) |
Jun 10, 2008 | 38.89 | 39.52 | 37.77 | 38.49 | 4,434,179 | -0.80(-2.04%) |
Jun 09, 2008 | 38.73 | 39.43 | 38.37 | 39.29 | 1,754,090 | +0.90(+2.35%) |
Jun 06, 2008 | 39.77 | 39.77 | 38.39 | 38.39 | 2,025,808 | -0.76(-1.94%) |
Jun 05, 2008 | 37.53 | 39.15 | 37.49 | 39.15 | 2,346,986 | +1.71(+4.56%) |
Jun 04, 2008 | 37.55 | 38.57 | 37.27 | 37.44 | 2,250,799 | +0.09(+0.24%) |
Jun 03, 2008 | 37.20 | 39.06 | 36.92 | 37.35 | 3,405,076 | +0.04(+0.09%) |
Jun 02, 2008 | 36.91 | 38.10 | 36.70 | 37.32 | 3,202,043 | +0.45(+1.21%) |
May 30, 2008 | 35.96 | 37.00 | 35.96 | 36.87 | 7,768,351 | +1.11(+3.09%) |
May 29, 2008 | 35.47 | 36.93 | 35.43 | 35.76 | 3,569,087 | +0.30(+0.85%) |
May 28, 2008 | 34.51 | 35.46 | 33.69 | 35.46 | 2,548,756 | +0.45(+1.29%) |
May 27, 2008 | 35.33 | 35.58 | 34.19 | 35.01 | 2,513,396 | -0.32(-0.90%) |
May 26, 2008 | 35.97 | 36.31 | 34.60 | 35.33 | 0 | +0.00(+0.00%) |
May 23, 2008 | 35.97 | 36.31 | 34.60 | 35.33 | 1,951,088 | -0.51(-1.43%) |
May 22, 2008 | 36.02 | 36.77 | 35.25 | 35.84 | 2,297,602 | -0.18(-0.51%) |
May 21, 2008 | 36.63 | 37.80 | 36.02 | 36.02 | 2,689,188 | -0.61(-1.67%) |
May 20, 2008 | 36.62 | 36.94 | 36.25 | 36.63 | 1,737,301 | +0.27(+0.74%) |
May 19, 2008 | 36.22 | 36.95 | 35.87 | 36.36 | 2,231,716 | +0.31(+0.87%) |
May 16, 2008 | 35.66 | 36.43 | 35.62 | 36.05 | 2,155,229 | +0.66(+1.88%) |
May 15, 2008 | 34.76 | 35.60 | 34.53 | 35.39 | 2,120,938 | +0.85(+2.47%) |
May 14, 2008 | 34.31 | 35.66 | 34.29 | 34.53 | 2,500,628 | +0.11(+0.31%) |
May 13, 2008 | 33.46 | 34.46 | 33.14 | 34.43 | 2,056,801 | +0.91(+2.70%) |
May 12, 2008 | 34.12 | 34.12 | 33.20 | 33.52 | 1,788,119 | -0.60(-1.76%) |
May 09, 2008 | 33.83 | 34.19 | 33.21 | 34.12 | 1,564,332 | +0.41(+1.20%) |
May 08, 2008 | 32.90 | 33.71 | 32.57 | 33.71 | 1,862,895 | +0.88(+2.67%) |
May 07, 2008 | 33.46 | 33.51 | 32.65 | 32.84 | 1,595,600 | -0.43(-1.29%) |
May 06, 2008 | 32.57 | 33.46 | 32.28 | 33.27 | 1,983,607 | +0.89(+2.74%) |
May 05, 2008 | 32.08 | 32.60 | 31.64 | 32.38 | 3,049,198 | +0.24(+0.75%) |
May 02, 2008 | 30.05 | 32.84 | 29.76 | 32.14 | 5,317,881 | +2.67(+9.07%) |