Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 32.01 | 32.25 | 31.76 | 31.77 | 475,328 | -0.40(-1.23%) |
Jul 30, 2008 | 32.02 | 32.46 | 31.99 | 32.16 | 776,321 | -0.19(-0.58%) |
Jul 29, 2008 | 32.35 | 32.41 | 31.72 | 32.35 | 475,247 | +0.04(+0.13%) |
Jul 28, 2008 | 32.79 | 32.90 | 32.29 | 32.31 | 436,763 | -1.00(-2.99%) |
Jul 25, 2008 | 32.74 | 33.67 | 32.72 | 33.31 | 607,481 | -0.69(-2.03%) |
Jul 24, 2008 | 35.51 | 35.51 | 33.94 | 33.99 | 572,427 | +0.09(+0.27%) |
Jul 23, 2008 | 33.08 | 34.08 | 33.08 | 33.90 | 724,372 | -0.04(-0.12%) |
Jul 22, 2008 | 33.11 | 33.95 | 33.00 | 33.95 | 732,572 | +1.00(+3.04%) |
Jul 21, 2008 | 32.41 | 33.21 | 32.41 | 32.94 | 364,752 | -0.05(-0.15%) |
Jul 18, 2008 | 32.89 | 33.08 | 32.74 | 32.99 | 507,986 | -0.40(-1.19%) |
Jul 17, 2008 | 33.05 | 33.44 | 32.90 | 33.39 | 816,553 | +0.22(+0.65%) |
Jul 16, 2008 | 32.13 | 33.19 | 32.13 | 33.17 | 699,422 | +1.27(+3.99%) |
Jul 15, 2008 | 31.63 | 32.32 | 31.56 | 31.90 | 1,000,285 | -0.37(-1.14%) |
Jul 14, 2008 | 32.71 | 32.72 | 32.17 | 32.27 | 639,799 | -0.36(-1.11%) |
Jul 11, 2008 | 32.77 | 32.95 | 32.22 | 32.63 | 1,527,330 | -0.89(-2.66%) |
Jul 10, 2008 | 33.90 | 33.90 | 33.12 | 33.52 | 1,061,198 | -0.45(-1.33%) |
Jul 09, 2008 | 34.28 | 34.66 | 33.97 | 33.97 | 507,548 | -0.64(-1.85%) |
Jul 08, 2008 | 33.79 | 34.63 | 33.79 | 34.61 | 1,165,436 | +0.26(+0.75%) |
Jul 07, 2008 | 34.20 | 34.80 | 34.13 | 34.36 | 501,867 | +0.07(+0.20%) |
Jul 04, 2008 | 34.45 | 34.64 | 34.18 | 34.29 | 396,775 | +0.00(+0.00%) |
Jul 03, 2008 | 34.45 | 34.64 | 34.18 | 34.29 | 396,775 | +0.40(+1.17%) |
Jul 02, 2008 | 34.52 | 34.59 | 33.79 | 33.89 | 506,471 | -0.95(-2.74%) |
Jul 01, 2008 | 34.73 | 34.88 | 34.25 | 34.84 | 692,711 | -0.81(-2.27%) |
Jun 30, 2008 | 36.19 | 36.19 | 35.56 | 35.65 | 482,959 | +0.47(+1.33%) |
Jun 27, 2008 | 35.19 | 35.38 | 34.67 | 35.19 | 420,344 | +0.39(+1.12%) |
Jun 26, 2008 | 35.30 | 35.48 | 34.68 | 34.80 | 570,385 | -0.92(-2.57%) |
Jun 25, 2008 | 35.36 | 35.99 | 35.36 | 35.71 | 488,507 | +0.63(+1.79%) |
Jun 24, 2008 | 35.64 | 35.69 | 34.91 | 35.09 | 800,506 | -0.26(-0.73%) |
Jun 23, 2008 | 35.25 | 36.14 | 35.13 | 35.35 | 688,383 | +0.65(+1.89%) |
Jun 20, 2008 | 35.11 | 35.58 | 34.42 | 34.69 | 792,664 | -0.57(-1.62%) |
Jun 19, 2008 | 35.46 | 35.71 | 35.13 | 35.26 | 1,043,421 | +0.15(+0.44%) |
Jun 18, 2008 | 35.48 | 35.56 | 35.03 | 35.11 | 434,343 | -0.51(-1.43%) |
Jun 17, 2008 | 35.90 | 36.03 | 35.61 | 35.62 | 285,637 | -0.26(-0.74%) |
Jun 16, 2008 | 35.60 | 35.92 | 35.41 | 35.88 | 401,330 | +0.51(+1.44%) |
Jun 13, 2008 | 34.88 | 35.55 | 34.88 | 35.37 | 324,919 | +0.49(+1.42%) |
Jun 12, 2008 | 35.02 | 35.12 | 34.74 | 34.88 | 763,064 | -0.05(-0.14%) |
Jun 11, 2008 | 35.32 | 35.76 | 34.93 | 34.93 | 555,349 | -0.01(-0.04%) |
Jun 10, 2008 | 35.01 | 35.32 | 33.90 | 34.94 | 1,054,777 | -0.75(-2.11%) |
Jun 09, 2008 | 36.20 | 36.20 | 35.51 | 35.69 | 674,718 | -0.51(-1.40%) |
Jun 06, 2008 | 36.68 | 37.21 | 36.07 | 36.20 | 1,061,277 | -1.39(-3.70%) |
Jun 05, 2008 | 37.12 | 37.64 | 37.12 | 37.59 | 548,165 | +0.30(+0.80%) |
Jun 04, 2008 | 37.36 | 37.65 | 37.11 | 37.29 | 500,336 | -0.14(-0.37%) |
Jun 03, 2008 | 37.54 | 37.91 | 37.21 | 37.43 | 429,458 | -0.28(-0.74%) |
Jun 02, 2008 | 38.21 | 38.21 | 37.52 | 37.71 | 424,014 | +0.04(+0.11%) |
May 30, 2008 | 37.25 | 37.84 | 37.25 | 37.67 | 397,253 | +0.62(+1.67%) |
May 29, 2008 | 36.41 | 37.22 | 36.41 | 37.05 | 759,765 | +1.10(+3.06%) |
May 28, 2008 | 35.86 | 36.02 | 34.71 | 35.95 | 230,024 | -0.16(-0.44%) |
May 27, 2008 | 35.99 | 36.19 | 35.85 | 36.11 | 453,072 | -0.11(-0.31%) |
May 26, 2008 | 36.51 | 36.51 | 35.99 | 36.22 | 0 | +0.00(+0.00%) |
May 23, 2008 | 36.51 | 36.51 | 35.99 | 36.22 | 390,471 | -0.29(-0.80%) |
May 22, 2008 | 36.37 | 36.63 | 36.26 | 36.51 | 546,950 | +0.35(+0.98%) |
May 21, 2008 | 36.96 | 36.96 | 36.15 | 36.16 | 361,256 | -1.13(-3.02%) |
May 20, 2008 | 37.61 | 37.72 | 37.16 | 37.29 | 739,823 | -0.17(-0.46%) |
May 19, 2008 | 38.26 | 38.28 | 37.37 | 37.46 | 404,749 | +0.19(+0.50%) |
May 16, 2008 | 37.21 | 37.37 | 36.86 | 37.27 | 502,194 | -0.24(-0.63%) |
May 15, 2008 | 36.70 | 37.51 | 36.70 | 37.51 | 391,068 | +0.69(+1.87%) |
May 14, 2008 | 36.37 | 37.20 | 36.37 | 36.82 | 519,560 | +0.29(+0.78%) |
May 13, 2008 | 35.72 | 36.54 | 35.72 | 36.54 | 885,673 | +1.07(+3.00%) |
May 12, 2008 | 35.46 | 35.60 | 35.27 | 35.47 | 371,813 | +0.08(+0.22%) |
May 09, 2008 | 35.48 | 35.58 | 35.16 | 35.39 | 158,798 | -0.63(-1.76%) |
May 08, 2008 | 35.86 | 36.22 | 35.80 | 36.03 | 429,366 | +0.42(+1.19%) |
May 07, 2008 | 36.25 | 36.35 | 35.60 | 35.60 | 526,676 | -0.62(-1.71%) |
May 06, 2008 | 35.83 | 36.40 | 35.76 | 36.22 | 429,448 | +0.07(+0.19%) |
May 05, 2008 | 36.11 | 36.33 | 35.76 | 36.15 | 276,821 | -0.26(-0.73%) |
May 02, 2008 | 36.17 | 36.89 | 35.93 | 36.42 | 1,183,686 | +0.77(+2.17%) |