Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 34.09 | 34.34 | 33.82 | 33.95 | 4,768,588 | -0.30(-0.87%) |
Jul 30, 2008 | 33.82 | 34.50 | 33.76 | 34.25 | 6,472,939 | +0.52(+1.53%) |
Jul 29, 2008 | 33.73 | 33.74 | 33.01 | 33.73 | 4,345,494 | +0.80(+2.42%) |
Jul 28, 2008 | 32.86 | 33.28 | 32.79 | 32.93 | 3,979,873 | +0.06(+0.20%) |
Jul 25, 2008 | 32.62 | 33.16 | 32.62 | 32.87 | 4,379,851 | +0.38(+1.16%) |
Jul 24, 2008 | 33.19 | 33.39 | 32.49 | 32.49 | 4,681,586 | -0.79(-2.36%) |
Jul 23, 2008 | 32.87 | 33.37 | 32.74 | 33.28 | 4,652,724 | +0.58(+1.78%) |
Jul 22, 2008 | 32.11 | 32.81 | 32.11 | 32.70 | 6,970,302 | +0.43(+1.33%) |
Jul 21, 2008 | 32.45 | 32.45 | 32.14 | 32.27 | 5,124,060 | -0.01(-0.04%) |
Jul 18, 2008 | 32.57 | 32.57 | 32.13 | 32.28 | 6,990,384 | -0.20(-0.61%) |
Jul 17, 2008 | 32.23 | 32.62 | 31.87 | 32.48 | 8,265,637 | +0.35(+1.10%) |
Jul 16, 2008 | 32.11 | 32.29 | 31.81 | 32.13 | 7,361,207 | -0.16(-0.51%) |
Jul 15, 2008 | 31.85 | 33.86 | 29.60 | 32.29 | 18,672,630 | -2.23(-6.45%) |
Jul 14, 2008 | 35.14 | 35.29 | 34.41 | 34.52 | 4,563,483 | -0.31(-0.88%) |
Jul 11, 2008 | 34.93 | 35.14 | 34.64 | 34.83 | 4,251,093 | -0.40(-1.13%) |
Jul 10, 2008 | 35.28 | 35.34 | 34.88 | 35.22 | 3,835,390 | +0.06(+0.17%) |
Jul 09, 2008 | 35.54 | 35.55 | 35.13 | 35.17 | 3,567,015 | -0.38(-1.06%) |
Jul 08, 2008 | 35.05 | 35.58 | 34.79 | 35.54 | 4,630,034 | +0.59(+1.70%) |
Jul 07, 2008 | 35.78 | 35.81 | 34.81 | 34.95 | 5,476,156 | -0.75(-2.11%) |
Jul 04, 2008 | 35.24 | 35.71 | 35.24 | 35.70 | 2,792,651 | +0.00(+0.00%) |
Jul 03, 2008 | 35.24 | 35.71 | 35.24 | 35.70 | 2,792,651 | +0.68(+1.94%) |
Jul 02, 2008 | 35.33 | 35.58 | 35.00 | 35.02 | 4,590,960 | -0.16(-0.45%) |
Jul 01, 2008 | 35.10 | 35.26 | 34.74 | 35.18 | 4,153,834 | +0.08(+0.23%) |
Jun 30, 2008 | 35.27 | 35.37 | 34.95 | 35.10 | 4,882,661 | -0.05(-0.15%) |
Jun 27, 2008 | 35.86 | 36.01 | 35.11 | 35.15 | 4,098,649 | -0.61(-1.71%) |
Jun 26, 2008 | 36.15 | 36.37 | 35.75 | 35.76 | 3,484,750 | -0.72(-1.98%) |
Jun 25, 2008 | 36.19 | 36.76 | 36.10 | 36.48 | 3,842,057 | +0.22(+0.62%) |
Jun 24, 2008 | 35.81 | 36.41 | 35.56 | 36.26 | 4,337,456 | +0.31(+0.87%) |
Jun 23, 2008 | 36.04 | 36.30 | 35.73 | 35.95 | 2,736,457 | +0.03(+0.08%) |
Jun 20, 2008 | 36.40 | 36.56 | 35.83 | 35.92 | 4,838,683 | -0.69(-1.88%) |
Jun 19, 2008 | 36.40 | 36.76 | 36.29 | 36.60 | 4,028,046 | +0.15(+0.40%) |
Jun 18, 2008 | 36.36 | 36.80 | 36.36 | 36.46 | 3,700,954 | -0.11(-0.29%) |
Jun 17, 2008 | 36.57 | 36.70 | 36.45 | 36.56 | 2,786,240 | +0.17(+0.47%) |
Jun 16, 2008 | 36.45 | 36.52 | 36.00 | 36.39 | 3,970,508 | -0.37(-1.01%) |
Jun 13, 2008 | 36.75 | 36.90 | 36.49 | 36.76 | 2,373,008 | +0.22(+0.59%) |
Jun 12, 2008 | 36.39 | 36.84 | 36.38 | 36.55 | 3,005,433 | +0.25(+0.68%) |
Jun 11, 2008 | 36.47 | 36.72 | 36.25 | 36.30 | 3,671,827 | -0.42(-1.15%) |
Jun 10, 2008 | 36.75 | 36.98 | 36.22 | 36.72 | 4,629,673 | +0.28(+0.77%) |
Jun 09, 2008 | 36.67 | 36.67 | 36.30 | 36.44 | 3,436,327 | -0.02(-0.06%) |
Jun 06, 2008 | 36.94 | 37.12 | 36.46 | 36.46 | 4,217,090 | -0.69(-1.86%) |
Jun 05, 2008 | 37.10 | 37.25 | 36.94 | 37.16 | 2,592,258 | +0.11(+0.30%) |
Jun 04, 2008 | 36.85 | 37.21 | 36.71 | 37.04 | 2,959,774 | +0.01(+0.03%) |
Jun 03, 2008 | 37.06 | 37.23 | 36.96 | 37.03 | 5,825,848 | +0.06(+0.16%) |
Jun 02, 2008 | 37.38 | 37.38 | 36.70 | 36.97 | 3,573,665 | -0.48(-1.29%) |
May 30, 2008 | 37.87 | 37.87 | 37.46 | 37.46 | 3,272,326 | -0.25(-0.65%) |
May 29, 2008 | 37.32 | 37.83 | 37.23 | 37.70 | 2,876,670 | +0.46(+1.23%) |
May 28, 2008 | 37.32 | 37.41 | 37.05 | 37.24 | 2,766,036 | -0.01(-0.03%) |
May 27, 2008 | 36.95 | 37.36 | 36.92 | 37.26 | 3,825,929 | +0.39(+1.07%) |
May 26, 2008 | 37.16 | 37.36 | 36.81 | 36.86 | 0 | +0.00(+0.00%) |
May 23, 2008 | 37.16 | 37.36 | 36.81 | 36.86 | 2,972,236 | -0.53(-1.43%) |
May 22, 2008 | 37.08 | 37.44 | 36.96 | 37.40 | 3,324,553 | +0.39(+1.05%) |
May 21, 2008 | 37.40 | 37.63 | 36.94 | 37.01 | 4,015,053 | -0.40(-1.07%) |
May 20, 2008 | 37.43 | 37.57 | 37.31 | 37.41 | 3,919,225 | -0.02(-0.06%) |
May 19, 2008 | 37.17 | 37.50 | 37.17 | 37.43 | 2,976,370 | +0.20(+0.54%) |
May 16, 2008 | 37.49 | 37.49 | 37.08 | 37.23 | 3,689,199 | -0.13(-0.35%) |
May 15, 2008 | 37.06 | 37.40 | 36.80 | 37.36 | 3,744,312 | +0.32(+0.87%) |
May 14, 2008 | 37.43 | 37.43 | 36.99 | 37.04 | 4,330,843 | -0.15(-0.39%) |
May 13, 2008 | 37.04 | 37.30 | 36.99 | 37.19 | 4,327,048 | +0.41(+1.10%) |
May 12, 2008 | 36.75 | 36.94 | 36.36 | 36.78 | 4,278,122 | +0.18(+0.48%) |
May 09, 2008 | 36.95 | 36.95 | 36.57 | 36.60 | 2,225,256 | -0.43(-1.16%) |
May 08, 2008 | 37.25 | 37.27 | 36.87 | 37.03 | 3,769,953 | -0.07(-0.19%) |
May 07, 2008 | 37.72 | 37.87 | 37.08 | 37.10 | 5,853,747 | -0.80(-2.12%) |
May 06, 2008 | 37.71 | 38.01 | 37.53 | 37.91 | 3,810,100 | +0.11(+0.28%) |
May 05, 2008 | 38.06 | 38.06 | 37.60 | 37.80 | 3,402,295 | -0.14(-0.37%) |
May 02, 2008 | 38.17 | 38.34 | 37.70 | 37.94 | 4,303,075 | -0.06(-0.17%) |