Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 35.39 | 36.58 | 35.15 | 36.07 | 1,966,589 | +0.15(+0.42%) |
Jul 30, 2008 | 36.25 | 36.54 | 34.77 | 35.92 | 2,800,095 | +0.31(+0.87%) |
Jul 29, 2008 | 35.61 | 35.91 | 33.44 | 35.61 | 3,744,750 | +1.72(+5.08%) |
Jul 28, 2008 | 34.30 | 35.06 | 33.73 | 33.89 | 2,328,242 | -0.65(-1.88%) |
Jul 25, 2008 | 34.12 | 34.97 | 33.64 | 34.54 | 2,096,578 | +0.79(+2.34%) |
Jul 24, 2008 | 36.12 | 36.38 | 33.31 | 33.75 | 2,827,742 | -2.43(-6.72%) |
Jul 23, 2008 | 35.76 | 36.59 | 35.15 | 36.18 | 2,797,416 | +0.39(+1.09%) |
Jul 22, 2008 | 34.73 | 35.97 | 34.29 | 35.79 | 2,604,027 | +0.71(+2.02%) |
Jul 21, 2008 | 34.93 | 35.52 | 34.59 | 35.08 | 1,769,213 | -0.11(-0.31%) |
Jul 18, 2008 | 34.86 | 35.40 | 34.55 | 35.19 | 2,888,773 | +0.29(+0.83%) |
Jul 17, 2008 | 34.26 | 35.06 | 33.37 | 34.90 | 4,374,391 | +0.95(+2.80%) |
Jul 16, 2008 | 31.53 | 34.16 | 31.04 | 33.95 | 4,356,501 | +2.50(+7.95%) |
Jul 15, 2008 | 30.81 | 32.64 | 30.36 | 31.45 | 2,980,375 | +0.31(+1.00%) |
Jul 14, 2008 | 32.56 | 32.83 | 31.00 | 31.14 | 2,741,567 | -0.96(-2.99%) |
Jul 11, 2008 | 31.30 | 33.15 | 30.61 | 32.10 | 2,715,534 | +0.73(+2.33%) |
Jul 10, 2008 | 30.28 | 31.89 | 30.28 | 31.37 | 2,563,421 | +0.88(+2.89%) |
Jul 09, 2008 | 32.80 | 32.98 | 30.12 | 30.49 | 3,406,596 | -2.31(-7.04%) |
Jul 08, 2008 | 31.12 | 33.45 | 30.90 | 32.80 | 4,306,940 | +1.81(+5.84%) |
Jul 07, 2008 | 31.74 | 31.94 | 30.80 | 30.99 | 1,983,314 | -0.50(-1.59%) |
Jul 04, 2008 | 32.01 | 32.21 | 31.36 | 31.49 | 1,058,068 | +0.00(+0.00%) |
Jul 03, 2008 | 32.01 | 32.21 | 31.36 | 31.49 | 1,058,068 | -0.31(-0.97%) |
Jul 02, 2008 | 31.98 | 32.48 | 31.65 | 31.80 | 2,070,842 | -0.12(-0.38%) |
Jul 01, 2008 | 31.55 | 32.03 | 31.25 | 31.92 | 3,004,596 | +0.11(+0.35%) |
Jun 30, 2008 | 31.28 | 32.38 | 31.14 | 31.81 | 1,942,590 | +0.29(+0.92%) |
Jun 27, 2008 | 31.87 | 32.27 | 31.41 | 31.52 | 2,410,522 | -0.25(-0.79%) |
Jun 26, 2008 | 32.40 | 32.97 | 31.71 | 31.77 | 2,299,810 | -0.91(-2.78%) |
Jun 25, 2008 | 32.55 | 33.55 | 32.31 | 32.68 | 2,036,936 | +0.45(+1.40%) |
Jun 24, 2008 | 32.00 | 32.76 | 31.76 | 32.23 | 2,106,717 | +0.10(+0.31%) |
Jun 23, 2008 | 32.80 | 33.23 | 32.05 | 32.13 | 1,768,104 | -0.59(-1.80%) |
Jun 20, 2008 | 33.46 | 33.53 | 32.43 | 32.72 | 2,869,073 | -0.70(-2.09%) |
Jun 19, 2008 | 32.62 | 33.56 | 32.31 | 33.42 | 1,626,996 | +0.93(+2.86%) |
Jun 18, 2008 | 32.64 | 33.04 | 32.20 | 32.49 | 1,558,329 | -0.57(-1.72%) |
Jun 17, 2008 | 34.80 | 34.80 | 33.03 | 33.06 | 1,565,157 | -1.43(-4.15%) |
Jun 16, 2008 | 34.00 | 34.64 | 33.63 | 34.49 | 1,470,262 | +0.13(+0.38%) |
Jun 13, 2008 | 33.80 | 34.36 | 33.21 | 34.36 | 952,644 | +0.88(+2.63%) |
Jun 12, 2008 | 32.90 | 33.87 | 32.90 | 33.48 | 1,335,891 | +0.65(+1.98%) |
Jun 11, 2008 | 33.30 | 33.54 | 32.79 | 32.83 | 1,422,140 | -0.60(-1.79%) |
Jun 10, 2008 | 33.09 | 33.72 | 32.39 | 33.43 | 1,674,952 | +0.42(+1.27%) |
Jun 09, 2008 | 33.96 | 34.25 | 32.94 | 33.01 | 1,327,364 | -0.75(-2.22%) |
Jun 06, 2008 | 34.29 | 34.93 | 33.61 | 33.76 | 1,799,688 | -1.39(-3.95%) |
Jun 05, 2008 | 34.30 | 35.23 | 34.03 | 35.15 | 1,242,248 | +1.00(+2.93%) |
Jun 04, 2008 | 34.00 | 34.51 | 33.83 | 34.15 | 1,828,218 | -0.08(-0.23%) |
Jun 03, 2008 | 34.36 | 34.53 | 33.67 | 34.23 | 2,011,111 | +0.23(+0.68%) |
Jun 02, 2008 | 34.19 | 34.19 | 33.61 | 34.00 | 1,424,885 | -0.26(-0.76%) |
May 30, 2008 | 34.57 | 34.57 | 33.97 | 34.26 | 1,685,874 | -0.33(-0.95%) |
May 29, 2008 | 34.24 | 34.62 | 34.08 | 34.59 | 1,355,202 | +0.13(+0.38%) |
May 28, 2008 | 34.21 | 34.62 | 33.92 | 34.46 | 1,455,507 | +0.21(+0.61%) |
May 27, 2008 | 33.57 | 34.46 | 33.53 | 34.25 | 939,926 | +0.50(+1.48%) |
May 26, 2008 | 33.41 | 33.91 | 33.24 | 33.75 | 0 | +0.00(+0.00%) |
May 23, 2008 | 33.41 | 33.91 | 33.24 | 33.75 | 1,059,286 | +0.25(+0.75%) |
May 22, 2008 | 33.62 | 33.86 | 33.26 | 33.50 | 1,549,149 | -0.03(-0.09%) |
May 21, 2008 | 34.42 | 34.85 | 33.46 | 33.53 | 2,110,257 | -0.99(-2.87%) |
May 20, 2008 | 35.31 | 35.37 | 34.35 | 34.52 | 1,666,375 | -0.82(-2.32%) |
May 19, 2008 | 34.64 | 35.85 | 34.64 | 35.34 | 1,324,502 | +0.64(+1.84%) |
May 16, 2008 | 34.18 | 34.93 | 34.05 | 34.70 | 1,504,508 | -1.07(-2.99%) |
May 15, 2008 | 35.18 | 35.81 | 34.79 | 35.77 | 1,240,325 | +0.54(+1.53%) |
May 14, 2008 | 35.43 | 35.50 | 35.03 | 35.23 | 1,365,210 | +0.12(+0.34%) |
May 13, 2008 | 35.30 | 35.40 | 34.75 | 35.11 | 1,184,172 | -0.12(-0.34%) |
May 12, 2008 | 34.57 | 35.32 | 34.46 | 35.23 | 1,824,952 | +0.75(+2.18%) |
May 09, 2008 | 34.12 | 34.88 | 33.76 | 34.48 | 674,944 | +0.04(+0.12%) |
May 08, 2008 | 34.28 | 34.77 | 34.01 | 34.44 | 1,189,086 | +0.12(+0.35%) |
May 07, 2008 | 35.70 | 35.70 | 34.15 | 34.32 | 1,903,861 | -1.31(-3.68%) |
May 06, 2008 | 35.28 | 35.63 | 34.86 | 35.63 | 2,493,028 | +0.08(+0.23%) |
May 05, 2008 | 35.41 | 35.80 | 35.10 | 35.55 | 8,215,795 | -0.15(-0.42%) |
May 02, 2008 | 36.01 | 36.49 | 35.50 | 35.70 | 1,874,171 | -0.10(-0.28%) |