Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 36.71 | 38.65 | 36.49 | 38.15 | 3,732,303 | -0.26(-0.68%) |
Jul 30, 2008 | 38.23 | 38.56 | 37.16 | 38.41 | 5,289,469 | +0.61(+1.62%) |
Jul 29, 2008 | 37.80 | 37.82 | 34.76 | 37.80 | 6,541,020 | +2.86(+8.19%) |
Jul 28, 2008 | 36.20 | 36.73 | 34.85 | 34.94 | 4,851,220 | -1.15(-3.20%) |
Jul 25, 2008 | 36.15 | 36.45 | 34.42 | 36.09 | 5,403,664 | +0.39(+1.09%) |
Jul 24, 2008 | 37.47 | 38.56 | 35.63 | 35.70 | 8,850,130 | -2.07(-5.47%) |
Jul 23, 2008 | 36.51 | 38.35 | 35.52 | 37.77 | 8,091,532 | +1.57(+4.33%) |
Jul 22, 2008 | 33.82 | 36.21 | 32.56 | 36.20 | 7,881,341 | +1.66(+4.80%) |
Jul 21, 2008 | 34.94 | 35.57 | 34.17 | 34.54 | 4,296,284 | -0.35(-1.00%) |
Jul 18, 2008 | 34.97 | 35.06 | 33.55 | 34.89 | 5,127,188 | +0.07(+0.20%) |
Jul 17, 2008 | 33.04 | 35.69 | 33.00 | 34.82 | 6,818,914 | +1.85(+5.63%) |
Jul 16, 2008 | 30.39 | 32.99 | 29.43 | 32.97 | 6,376,363 | +2.86(+9.51%) |
Jul 15, 2008 | 31.23 | 31.51 | 29.92 | 30.10 | 10,867,473 | -1.12(-3.57%) |
Jul 14, 2008 | 33.10 | 33.58 | 31.22 | 31.22 | 5,726,008 | -1.15(-3.54%) |
Jul 11, 2008 | 32.51 | 33.65 | 31.29 | 32.37 | 7,580,834 | -1.06(-3.18%) |
Jul 10, 2008 | 32.56 | 34.43 | 32.02 | 33.43 | 7,278,464 | +0.63(+1.92%) |
Jul 09, 2008 | 34.62 | 34.87 | 32.65 | 32.80 | 4,868,363 | -1.85(-5.35%) |
Jul 08, 2008 | 32.61 | 34.66 | 31.97 | 34.66 | 6,827,533 | +2.12(+6.50%) |
Jul 07, 2008 | 33.78 | 34.16 | 32.04 | 32.54 | 6,719,690 | -1.03(-3.08%) |
Jul 04, 2008 | 34.29 | 34.76 | 33.25 | 33.57 | 3,482,417 | +0.00(+0.00%) |
Jul 03, 2008 | 34.29 | 34.76 | 33.25 | 33.57 | 3,482,417 | -0.28(-0.83%) |
Jul 02, 2008 | 35.25 | 35.69 | 33.72 | 33.85 | 4,608,495 | -1.05(-3.00%) |
Jul 01, 2008 | 34.99 | 35.16 | 33.72 | 34.90 | 7,624,435 | -1.10(-3.05%) |
Jun 30, 2008 | 35.62 | 36.66 | 35.53 | 35.99 | 4,026,671 | -0.02(-0.05%) |
Jun 27, 2008 | 36.08 | 36.64 | 35.41 | 36.01 | 3,457,527 | -0.10(-0.28%) |
Jun 26, 2008 | 37.33 | 37.42 | 35.99 | 36.11 | 3,994,314 | -1.45(-3.87%) |
Jun 25, 2008 | 37.84 | 38.52 | 37.21 | 37.57 | 3,340,906 | +0.15(+0.41%) |
Jun 24, 2008 | 37.60 | 38.15 | 36.78 | 37.41 | 3,850,823 | -0.06(-0.15%) |
Jun 23, 2008 | 38.10 | 38.37 | 36.87 | 37.47 | 3,208,310 | -0.50(-1.31%) |
Jun 20, 2008 | 39.60 | 39.87 | 37.66 | 37.97 | 4,793,628 | -1.78(-4.47%) |
Jun 19, 2008 | 38.79 | 39.84 | 38.04 | 39.75 | 3,773,332 | +0.71(+1.83%) |
Jun 18, 2008 | 38.42 | 39.52 | 38.01 | 39.03 | 3,725,834 | +0.45(+1.17%) |
Jun 17, 2008 | 39.54 | 40.17 | 38.58 | 38.58 | 3,735,979 | -1.31(-3.29%) |
Jun 16, 2008 | 39.59 | 40.53 | 39.26 | 39.89 | 4,021,726 | -0.15(-0.38%) |
Jun 13, 2008 | 39.30 | 40.10 | 38.22 | 40.05 | 5,398,221 | +1.92(+5.05%) |
Jun 12, 2008 | 37.87 | 38.88 | 37.21 | 38.12 | 6,121,558 | +1.94(+5.36%) |
Jun 11, 2008 | 37.49 | 37.79 | 36.14 | 36.18 | 4,014,898 | -1.31(-3.49%) |
Jun 10, 2008 | 37.26 | 37.97 | 35.81 | 37.49 | 3,174,688 | +0.76(+2.08%) |
Jun 09, 2008 | 37.65 | 37.69 | 36.11 | 36.73 | 2,837,287 | -0.48(-1.29%) |
Jun 06, 2008 | 39.03 | 39.03 | 37.19 | 37.20 | 4,798,530 | -2.07(-5.26%) |
Jun 05, 2008 | 37.22 | 39.30 | 37.22 | 39.27 | 4,953,978 | +2.07(+5.57%) |
Jun 04, 2008 | 37.44 | 37.96 | 36.83 | 37.20 | 2,710,048 | -0.05(-0.14%) |
Jun 03, 2008 | 36.67 | 38.22 | 36.50 | 37.25 | 4,157,139 | +0.85(+2.35%) |
Jun 02, 2008 | 36.96 | 37.06 | 35.76 | 36.40 | 3,609,592 | -0.52(-1.42%) |
May 30, 2008 | 38.10 | 38.27 | 36.79 | 36.92 | 7,505,540 | -1.06(-2.80%) |
May 29, 2008 | 37.26 | 38.86 | 37.26 | 37.98 | 2,717,770 | +0.80(+2.16%) |
May 28, 2008 | 37.10 | 37.64 | 36.51 | 37.18 | 2,205,619 | -0.16(-0.43%) |
May 27, 2008 | 36.90 | 37.57 | 36.62 | 37.34 | 3,113,752 | +0.71(+1.95%) |
May 26, 2008 | 37.13 | 37.47 | 36.50 | 36.62 | 2,069,216 | +0.00(+0.00%) |
May 23, 2008 | 37.13 | 37.47 | 36.50 | 36.62 | 2,069,216 | -0.85(-2.26%) |
May 22, 2008 | 36.66 | 37.64 | 36.66 | 37.47 | 3,344,488 | +0.56(+1.52%) |
May 21, 2008 | 37.84 | 38.87 | 36.75 | 36.91 | 3,962,695 | -1.41(-3.68%) |
May 20, 2008 | 39.24 | 39.51 | 38.05 | 38.32 | 5,141,878 | -1.12(-2.83%) |
May 19, 2008 | 39.67 | 40.50 | 39.26 | 39.44 | 2,898,059 | -0.11(-0.29%) |
May 16, 2008 | 40.44 | 40.60 | 39.12 | 39.55 | 3,611,206 | -0.96(-2.38%) |
May 15, 2008 | 39.66 | 40.51 | 39.34 | 40.51 | 2,542,755 | +1.06(+2.70%) |
May 14, 2008 | 40.15 | 40.47 | 39.23 | 39.45 | 3,325,420 | -0.19(-0.48%) |
May 13, 2008 | 40.18 | 40.32 | 39.18 | 39.64 | 3,182,336 | -0.43(-1.08%) |
May 12, 2008 | 39.04 | 40.24 | 38.72 | 40.07 | 2,615,487 | +1.53(+3.97%) |
May 09, 2008 | 37.67 | 38.94 | 37.67 | 38.54 | 3,025,257 | +0.28(+0.73%) |
May 08, 2008 | 38.65 | 38.96 | 37.75 | 38.26 | 2,909,679 | -0.10(-0.27%) |
May 07, 2008 | 39.96 | 40.02 | 38.26 | 38.36 | 3,864,763 | -1.86(-4.63%) |
May 06, 2008 | 39.10 | 40.29 | 38.59 | 40.23 | 2,687,053 | +0.99(+2.53%) |
May 05, 2008 | 39.47 | 39.81 | 38.93 | 39.23 | 1,905,802 | -0.07(-0.18%) |
May 02, 2008 | 39.63 | 40.16 | 38.94 | 39.30 | 3,717,241 | -0.06(-0.16%) |