Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 32.55 | 32.78 | 31.23 | 31.93 | 3,083,680 | -1.93(-5.70%) |
Jul 30, 2008 | 32.37 | 33.88 | 31.64 | 33.86 | 2,839,072 | +1.81(+5.65%) |
Jul 29, 2008 | 32.05 | 33.41 | 32.05 | 32.05 | 1,887,088 | -1.19(-3.58%) |
Jul 28, 2008 | 33.81 | 33.89 | 33.06 | 33.24 | 1,061,464 | -0.44(-1.31%) |
Jul 25, 2008 | 33.40 | 34.07 | 32.96 | 33.68 | 1,136,087 | +0.35(+1.05%) |
Jul 24, 2008 | 32.82 | 33.71 | 32.32 | 33.33 | 2,331,889 | +0.65(+1.99%) |
Jul 23, 2008 | 34.43 | 34.65 | 32.53 | 32.68 | 2,798,816 | -1.92(-5.55%) |
Jul 22, 2008 | 36.03 | 36.39 | 34.35 | 34.60 | 1,500,491 | -1.72(-4.74%) |
Jul 21, 2008 | 35.01 | 36.32 | 34.76 | 36.32 | 1,024,710 | +1.57(+4.52%) |
Jul 18, 2008 | 34.96 | 35.41 | 33.73 | 34.75 | 1,496,578 | -0.25(-0.71%) |
Jul 17, 2008 | 35.65 | 36.79 | 34.25 | 35.00 | 1,696,002 | -0.49(-1.38%) |
Jul 16, 2008 | 36.46 | 36.73 | 34.97 | 35.49 | 2,049,543 | -1.19(-3.24%) |
Jul 15, 2008 | 37.50 | 37.73 | 36.26 | 36.68 | 3,114,725 | -1.16(-3.07%) |
Jul 14, 2008 | 38.42 | 38.60 | 37.54 | 37.84 | 1,683,173 | -0.55(-1.43%) |
Jul 11, 2008 | 38.72 | 39.53 | 38.05 | 38.39 | 1,923,306 | -0.04(-0.10%) |
Jul 10, 2008 | 36.79 | 38.62 | 36.37 | 38.43 | 2,124,047 | +1.68(+4.57%) |
Jul 09, 2008 | 36.72 | 37.50 | 36.32 | 36.75 | 7,054,308 | +0.17(+0.46%) |
Jul 08, 2008 | 37.25 | 37.33 | 35.59 | 36.58 | 2,369,535 | -0.18(-0.49%) |
Jul 07, 2008 | 37.52 | 38.21 | 36.25 | 36.76 | 1,651,048 | -0.95(-2.52%) |
Jul 04, 2008 | 39.51 | 39.52 | 36.08 | 37.71 | 1,475,165 | +0.00(+0.00%) |
Jul 03, 2008 | 39.51 | 39.52 | 36.08 | 37.71 | 1,475,165 | -1.60(-4.07%) |
Jul 02, 2008 | 40.42 | 41.00 | 39.25 | 39.31 | 1,748,856 | -1.24(-3.06%) |
Jul 01, 2008 | 41.48 | 41.68 | 40.01 | 40.55 | 1,063,766 | -1.09(-2.62%) |
Jun 30, 2008 | 41.00 | 41.81 | 40.40 | 41.64 | 1,361,211 | +0.77(+1.88%) |
Jun 27, 2008 | 40.92 | 41.29 | 40.61 | 40.87 | 1,947,926 | -0.13(-0.32%) |
Jun 26, 2008 | 40.84 | 41.44 | 40.33 | 41.00 | 1,752,433 | +0.44(+1.08%) |
Jun 25, 2008 | 40.75 | 40.94 | 39.21 | 40.56 | 1,105,025 | -0.08(-0.20%) |
Jun 24, 2008 | 40.97 | 41.41 | 40.35 | 40.64 | 4,135,441 | -0.54(-1.31%) |
Jun 23, 2008 | 40.25 | 41.25 | 39.21 | 41.18 | 1,610,829 | +1.16(+2.90%) |
Jun 20, 2008 | 40.13 | 40.84 | 39.73 | 40.02 | 1,502,436 | -0.11(-0.27%) |
Jun 19, 2008 | 40.73 | 41.00 | 39.68 | 40.13 | 1,774,259 | -0.28(-0.69%) |
Jun 18, 2008 | 39.92 | 40.50 | 39.19 | 40.41 | 1,364,799 | +0.63(+1.58%) |
Jun 17, 2008 | 39.20 | 39.97 | 39.07 | 39.78 | 992,962 | +0.70(+1.79%) |
Jun 16, 2008 | 37.84 | 39.45 | 37.84 | 39.08 | 1,241,623 | +1.31(+3.47%) |
Jun 13, 2008 | 37.25 | 37.81 | 37.06 | 37.77 | 792,454 | +0.43(+1.15%) |
Jun 12, 2008 | 37.65 | 37.74 | 37.09 | 37.34 | 824,091 | -0.49(-1.30%) |
Jun 11, 2008 | 38.16 | 38.43 | 37.38 | 37.83 | 736,591 | -0.12(-0.32%) |
Jun 10, 2008 | 38.33 | 39.19 | 37.50 | 37.95 | 770,379 | -1.27(-3.24%) |
Jun 09, 2008 | 38.72 | 39.59 | 38.49 | 39.22 | 647,149 | +0.53(+1.37%) |
Jun 06, 2008 | 39.81 | 40.44 | 38.66 | 38.69 | 1,291,694 | -1.13(-2.84%) |
Jun 05, 2008 | 38.67 | 39.82 | 38.38 | 39.82 | 1,140,525 | +1.75(+4.60%) |
Jun 04, 2008 | 38.49 | 38.53 | 37.82 | 38.07 | 1,074,608 | -0.34(-0.89%) |
Jun 03, 2008 | 38.49 | 39.37 | 38.26 | 38.41 | 1,545,151 | -0.20(-0.52%) |
Jun 02, 2008 | 38.33 | 39.05 | 38.15 | 38.61 | 813,723 | -0.02(-0.05%) |
May 30, 2008 | 37.28 | 38.76 | 37.17 | 38.63 | 1,557,146 | +1.63(+4.41%) |
May 29, 2008 | 37.94 | 37.95 | 36.85 | 37.00 | 1,079,509 | -1.05(-2.76%) |
May 28, 2008 | 37.42 | 38.11 | 37.02 | 38.05 | 1,422,010 | +0.23(+0.61%) |
May 27, 2008 | 38.39 | 38.46 | 37.77 | 37.82 | 817,697 | -0.74(-1.92%) |
May 26, 2008 | 38.91 | 39.26 | 37.92 | 38.56 | 0 | +0.00(+0.00%) |
May 23, 2008 | 38.91 | 39.26 | 37.92 | 38.56 | 1,052,839 | -0.11(-0.28%) |
May 22, 2008 | 39.04 | 39.91 | 38.44 | 38.67 | 1,384,673 | -0.45(-1.15%) |
May 21, 2008 | 39.00 | 40.12 | 38.52 | 39.12 | 1,913,509 | +0.23(+0.59%) |
May 20, 2008 | 38.80 | 39.10 | 38.34 | 38.89 | 868,611 | +0.14(+0.36%) |
May 19, 2008 | 37.89 | 39.04 | 37.71 | 38.75 | 1,322,632 | +0.81(+2.13%) |
May 16, 2008 | 37.40 | 38.05 | 37.22 | 37.94 | 1,124,132 | +0.81(+2.18%) |
May 15, 2008 | 37.29 | 37.37 | 36.38 | 37.13 | 1,293,524 | +0.21(+0.57%) |
May 14, 2008 | 37.57 | 37.84 | 36.75 | 36.92 | 854,181 | -0.50(-1.34%) |
May 13, 2008 | 36.34 | 37.52 | 36.05 | 37.42 | 782,450 | +0.99(+2.72%) |
May 12, 2008 | 36.86 | 36.86 | 35.84 | 36.43 | 796,390 | -0.48(-1.30%) |
May 09, 2008 | 36.82 | 37.04 | 36.16 | 36.91 | 349,143 | -0.06(-0.16%) |
May 08, 2008 | 36.25 | 36.97 | 36.09 | 36.97 | 815,983 | +0.64(+1.76%) |
May 07, 2008 | 37.20 | 37.35 | 36.11 | 36.33 | 1,119,141 | -0.62(-1.68%) |
May 06, 2008 | 35.82 | 37.36 | 35.73 | 36.95 | 1,639,759 | +1.20(+3.36%) |
May 05, 2008 | 34.67 | 35.82 | 34.22 | 35.75 | 1,596,571 | +1.51(+4.41%) |
May 02, 2008 | 34.12 | 34.50 | 33.56 | 34.24 | 1,437,988 | +0.58(+1.72%) |