Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 31.28 | 31.74 | 31.14 | 31.30 | 5,906,842 | -0.24(-0.76%) |
Jul 30, 2008 | 31.07 | 32.10 | 30.92 | 31.54 | 6,062,283 | +0.82(+2.68%) |
Jul 29, 2008 | 29.94 | 30.78 | 29.70 | 30.72 | 7,886,261 | +0.85(+2.85%) |
Jul 28, 2008 | 29.97 | 30.60 | 29.80 | 29.87 | 5,682,529 | -0.16(-0.54%) |
Jul 25, 2008 | 30.72 | 30.91 | 29.80 | 30.03 | 5,478,566 | -0.39(-1.28%) |
Jul 24, 2008 | 32.38 | 32.53 | 30.32 | 30.42 | 7,324,286 | -1.93(-5.96%) |
Jul 23, 2008 | 31.37 | 32.88 | 31.22 | 32.35 | 10,218,843 | +0.67(+2.10%) |
Jul 22, 2008 | 30.50 | 31.92 | 29.80 | 31.68 | 7,716,364 | +1.12(+3.67%) |
Jul 21, 2008 | 30.86 | 31.19 | 30.38 | 30.56 | 5,164,809 | -0.62(-1.98%) |
Jul 18, 2008 | 30.64 | 31.35 | 29.47 | 31.18 | 7,200,239 | +0.50(+1.64%) |
Jul 17, 2008 | 31.58 | 31.92 | 29.87 | 30.68 | 9,982,007 | -0.33(-1.05%) |
Jul 16, 2008 | 29.66 | 31.12 | 29.27 | 31.00 | 8,076,664 | +1.57(+5.33%) |
Jul 15, 2008 | 29.85 | 30.82 | 29.42 | 29.43 | 7,711,856 | -0.70(-2.33%) |
Jul 14, 2008 | 31.62 | 31.87 | 29.99 | 30.14 | 7,140,834 | -1.16(-3.72%) |
Jul 11, 2008 | 30.80 | 31.70 | 30.45 | 31.30 | 7,198,055 | +0.23(+0.73%) |
Jul 10, 2008 | 30.90 | 31.67 | 30.80 | 31.07 | 6,639,660 | +0.21(+0.69%) |
Jul 09, 2008 | 31.63 | 31.76 | 30.82 | 30.86 | 6,479,132 | -0.79(-2.49%) |
Jul 08, 2008 | 30.66 | 31.92 | 30.34 | 31.65 | 6,977,390 | +0.94(+3.07%) |
Jul 07, 2008 | 31.56 | 31.94 | 30.51 | 30.70 | 7,189,856 | -0.75(-2.39%) |
Jul 04, 2008 | 31.48 | 31.77 | 31.36 | 31.46 | 3,584,876 | +0.00(+0.00%) |
Jul 03, 2008 | 31.48 | 31.77 | 31.36 | 31.46 | 3,584,876 | +0.18(+0.59%) |
Jul 02, 2008 | 31.70 | 31.88 | 31.23 | 31.27 | 9,775,059 | -0.26(-0.81%) |
Jul 01, 2008 | 30.65 | 31.62 | 30.60 | 31.53 | 6,446,451 | +0.74(+2.40%) |
Jun 30, 2008 | 31.41 | 31.53 | 30.71 | 30.79 | 9,776,495 | -0.64(-2.03%) |
Jun 27, 2008 | 31.40 | 31.73 | 31.23 | 31.43 | 6,997,472 | +0.13(+0.43%) |
Jun 26, 2008 | 31.53 | 31.95 | 31.29 | 31.29 | 6,275,249 | -0.61(-1.91%) |
Jun 25, 2008 | 32.48 | 32.48 | 31.80 | 31.90 | 5,629,143 | +0.02(+0.07%) |
Jun 24, 2008 | 31.81 | 32.26 | 31.55 | 31.88 | 6,042,006 | +0.07(+0.22%) |
Jun 23, 2008 | 32.58 | 32.70 | 31.76 | 31.81 | 5,790,342 | -0.56(-1.73%) |
Jun 20, 2008 | 32.85 | 32.85 | 32.23 | 32.37 | 9,668,012 | -0.56(-1.70%) |
Jun 19, 2008 | 33.18 | 33.37 | 32.68 | 32.93 | 5,452,398 | -0.20(-0.60%) |
Jun 18, 2008 | 33.31 | 33.73 | 32.91 | 33.13 | 3,853,187 | -0.39(-1.16%) |
Jun 17, 2008 | 34.33 | 34.53 | 33.52 | 33.52 | 3,647,705 | -0.67(-1.97%) |
Jun 16, 2008 | 33.68 | 34.55 | 33.37 | 34.19 | 3,113,299 | +0.26(+0.75%) |
Jun 13, 2008 | 34.53 | 34.53 | 33.43 | 33.94 | 4,269,109 | +0.02(+0.06%) |
Jun 12, 2008 | 33.39 | 34.25 | 33.34 | 33.92 | 4,084,857 | +0.82(+2.49%) |
Jun 11, 2008 | 34.36 | 34.36 | 33.02 | 33.09 | 4,443,609 | -1.26(-3.68%) |
Jun 10, 2008 | 34.51 | 34.62 | 33.63 | 34.36 | 5,985,347 | +0.45(+1.34%) |
Jun 09, 2008 | 33.67 | 34.32 | 33.67 | 33.90 | 3,950,079 | +0.38(+1.14%) |
Jun 06, 2008 | 35.27 | 35.27 | 33.45 | 33.52 | 5,183,347 | -2.12(-5.95%) |
Jun 05, 2008 | 35.09 | 35.71 | 34.90 | 35.64 | 2,786,363 | +0.72(+2.05%) |
Jun 04, 2008 | 34.74 | 35.40 | 34.74 | 34.92 | 2,438,806 | -0.05(-0.14%) |
Jun 03, 2008 | 35.22 | 35.36 | 34.73 | 34.97 | 3,271,065 | +0.01(+0.04%) |
Jun 02, 2008 | 35.13 | 35.34 | 34.64 | 34.96 | 3,042,694 | -0.38(-1.06%) |
May 30, 2008 | 35.22 | 35.48 | 34.87 | 35.34 | 4,475,911 | +0.04(+0.10%) |
May 29, 2008 | 34.31 | 35.34 | 34.29 | 35.30 | 4,456,425 | +0.86(+2.49%) |
May 28, 2008 | 35.10 | 35.17 | 34.13 | 34.44 | 3,628,488 | -0.52(-1.48%) |
May 27, 2008 | 34.35 | 35.12 | 34.33 | 34.96 | 2,759,758 | +0.69(+2.01%) |
May 26, 2008 | 34.76 | 34.88 | 34.26 | 34.27 | 0 | +0.00(+0.00%) |
May 23, 2008 | 34.76 | 34.88 | 34.26 | 34.27 | 3,817,679 | -0.59(-1.69%) |
May 22, 2008 | 34.88 | 35.23 | 34.40 | 34.86 | 4,822,694 | -0.02(-0.06%) |
May 21, 2008 | 35.29 | 35.63 | 34.86 | 34.88 | 3,921,007 | -0.48(-1.34%) |
May 20, 2008 | 35.73 | 35.88 | 35.36 | 35.36 | 4,617,662 | -0.59(-1.64%) |
May 19, 2008 | 35.92 | 36.29 | 35.85 | 35.95 | 3,112,961 | -0.11(-0.30%) |
May 16, 2008 | 36.77 | 36.77 | 35.91 | 36.05 | 3,040,334 | -0.58(-1.59%) |
May 15, 2008 | 36.17 | 36.68 | 35.83 | 36.63 | 3,290,377 | +0.32(+0.88%) |
May 14, 2008 | 35.82 | 36.53 | 35.73 | 36.32 | 3,555,174 | +0.59(+1.65%) |
May 13, 2008 | 36.57 | 36.59 | 35.58 | 35.73 | 4,587,765 | -0.61(-1.68%) |
May 12, 2008 | 35.62 | 36.35 | 35.58 | 36.34 | 3,485,079 | +0.74(+2.07%) |
May 09, 2008 | 35.35 | 36.20 | 35.06 | 35.60 | 2,848,180 | -0.05(-0.14%) |
May 08, 2008 | 35.90 | 36.02 | 35.17 | 35.65 | 4,698,923 | -0.18(-0.51%) |
May 07, 2008 | 36.43 | 36.71 | 35.72 | 35.83 | 5,926,795 | -0.65(-1.77%) |
May 06, 2008 | 36.36 | 36.58 | 35.96 | 36.48 | 3,051,667 | -0.23(-0.64%) |
May 05, 2008 | 36.69 | 36.88 | 36.32 | 36.71 | 3,096,996 | -0.22(-0.60%) |
May 02, 2008 | 37.11 | 37.46 | 36.57 | 36.93 | 2,878,865 | -0.06(-0.17%) |