Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 35.90 | 36.30 | 34.92 | 35.10 | 9,235,328 | -0.21(-0.60%) |
Jul 30, 2008 | 34.67 | 35.40 | 33.85 | 35.31 | 12,944,357 | +0.20(+0.56%) |
Jul 29, 2008 | 35.11 | 35.98 | 34.67 | 35.11 | 9,924,102 | -0.83(-2.30%) |
Jul 28, 2008 | 36.03 | 36.92 | 35.65 | 35.94 | 7,431,902 | -0.07(-0.18%) |
Jul 25, 2008 | 35.52 | 36.60 | 35.20 | 36.01 | 9,525,138 | +0.31(+0.88%) |
Jul 24, 2008 | 34.89 | 36.77 | 34.73 | 35.69 | 15,835,613 | +1.33(+3.88%) |
Jul 23, 2008 | 35.82 | 35.90 | 34.10 | 34.36 | 13,883,736 | -1.59(-4.42%) |
Jul 22, 2008 | 36.47 | 37.22 | 35.57 | 35.95 | 13,067,663 | -0.40(-1.11%) |
Jul 21, 2008 | 35.68 | 36.37 | 35.17 | 36.35 | 7,919,813 | +1.05(+2.96%) |
Jul 18, 2008 | 34.86 | 35.60 | 34.77 | 35.30 | 9,045,884 | +0.40(+1.13%) |
Jul 17, 2008 | 36.16 | 36.83 | 34.83 | 34.91 | 15,027,178 | -1.42(-3.91%) |
Jul 16, 2008 | 37.16 | 37.37 | 35.84 | 36.33 | 11,936,674 | -0.87(-2.34%) |
Jul 15, 2008 | 38.41 | 38.97 | 37.14 | 37.20 | 15,089,319 | -0.80(-2.10%) |
Jul 14, 2008 | 37.67 | 38.27 | 37.11 | 38.00 | 9,664,327 | +0.48(+1.27%) |
Jul 11, 2008 | 36.89 | 37.80 | 36.72 | 37.52 | 11,696,009 | +1.53(+4.25%) |
Jul 10, 2008 | 34.92 | 36.10 | 34.86 | 35.99 | 9,741,513 | +1.20(+3.45%) |
Jul 09, 2008 | 35.45 | 35.83 | 34.70 | 34.79 | 9,341,036 | -0.34(-0.98%) |
Jul 08, 2008 | 35.37 | 35.71 | 34.84 | 35.14 | 11,597,727 | -0.70(-1.94%) |
Jul 07, 2008 | 36.16 | 36.36 | 35.65 | 35.83 | 11,912,454 | -0.87(-2.37%) |
Jul 04, 2008 | 37.02 | 37.31 | 36.30 | 36.70 | 7,261,476 | +0.00(+0.00%) |
Jul 03, 2008 | 37.02 | 37.31 | 36.30 | 36.70 | 7,261,476 | -0.61(-1.65%) |
Jul 02, 2008 | 39.05 | 39.07 | 37.25 | 37.32 | 12,078,507 | -1.74(-4.46%) |
Jul 01, 2008 | 38.78 | 39.35 | 38.54 | 39.06 | 12,516,922 | +0.89(+2.32%) |
Jun 30, 2008 | 38.68 | 38.90 | 37.16 | 38.17 | 9,477,597 | -0.38(-0.99%) |
Jun 27, 2008 | 38.37 | 38.96 | 37.75 | 38.55 | 15,343,942 | +0.37(+0.96%) |
Jun 26, 2008 | 37.66 | 38.36 | 37.52 | 38.19 | 14,354,986 | +1.27(+3.43%) |
Jun 25, 2008 | 36.92 | 37.26 | 36.01 | 36.92 | 8,108,984 | +0.09(+0.24%) |
Jun 24, 2008 | 36.28 | 37.07 | 36.16 | 36.83 | 9,402,584 | +0.49(+1.35%) |
Jun 23, 2008 | 35.43 | 36.45 | 35.15 | 36.34 | 5,654,523 | +0.52(+1.45%) |
Jun 20, 2008 | 35.95 | 36.10 | 35.58 | 35.82 | 7,949,805 | +0.19(+0.53%) |
Jun 19, 2008 | 36.20 | 36.58 | 35.57 | 35.63 | 7,268,754 | -0.01(-0.02%) |
Jun 18, 2008 | 35.62 | 35.74 | 35.14 | 35.64 | 4,428,007 | +0.29(+0.83%) |
Jun 17, 2008 | 35.55 | 35.66 | 35.16 | 35.35 | 6,201,856 | -0.01(-0.02%) |
Jun 16, 2008 | 35.05 | 35.70 | 35.04 | 35.35 | 7,337,503 | +0.95(+2.77%) |
Jun 13, 2008 | 33.99 | 34.56 | 33.96 | 34.40 | 6,347,654 | +0.26(+0.77%) |
Jun 12, 2008 | 33.96 | 34.40 | 33.58 | 34.14 | 7,447,405 | -0.40(-1.17%) |
Jun 11, 2008 | 34.40 | 35.13 | 34.18 | 34.54 | 8,596,728 | +0.34(+1.01%) |
Jun 10, 2008 | 34.23 | 35.35 | 34.02 | 34.20 | 11,021,652 | -1.68(-4.67%) |
Jun 09, 2008 | 35.38 | 36.13 | 35.09 | 35.87 | 7,437,335 | +0.51(+1.45%) |
Jun 06, 2008 | 35.63 | 36.04 | 35.24 | 35.36 | 9,469,183 | +0.31(+0.88%) |
Jun 05, 2008 | 34.00 | 35.12 | 33.81 | 35.05 | 7,956,704 | +0.76(+2.22%) |
Jun 04, 2008 | 34.32 | 34.93 | 34.15 | 34.29 | 8,169,188 | -0.10(-0.30%) |
Jun 03, 2008 | 34.57 | 35.18 | 34.33 | 34.40 | 6,344,714 | -0.56(-1.61%) |
Jun 02, 2008 | 34.53 | 35.35 | 34.38 | 34.96 | 6,346,554 | +0.18(+0.50%) |
May 30, 2008 | 34.54 | 34.85 | 34.22 | 34.78 | 5,401,434 | +0.53(+1.56%) |
May 29, 2008 | 34.58 | 34.75 | 34.13 | 34.25 | 7,526,301 | -1.04(-2.94%) |
May 28, 2008 | 34.40 | 35.35 | 34.26 | 35.29 | 6,457,638 | +0.40(+1.15%) |
May 27, 2008 | 35.41 | 35.41 | 34.54 | 34.89 | 7,606,730 | -0.78(-2.20%) |
May 26, 2008 | 35.92 | 36.48 | 35.63 | 35.67 | 0 | +0.00(+0.00%) |
May 23, 2008 | 35.92 | 36.48 | 35.63 | 35.67 | 5,914,844 | -0.18(-0.51%) |
May 22, 2008 | 35.99 | 36.65 | 35.49 | 35.85 | 7,813,335 | -0.45(-1.23%) |
May 21, 2008 | 36.42 | 37.24 | 36.25 | 36.30 | 11,221,874 | -0.20(-0.56%) |
May 20, 2008 | 35.88 | 36.63 | 35.88 | 36.50 | 10,860,697 | +0.60(+1.67%) |
May 19, 2008 | 36.04 | 36.36 | 35.65 | 35.90 | 7,970,407 | +0.13(+0.37%) |
May 16, 2008 | 34.77 | 35.88 | 34.62 | 35.77 | 15,396,641 | +1.57(+4.60%) |
May 15, 2008 | 33.66 | 34.40 | 33.50 | 34.20 | 8,963,537 | +1.19(+3.61%) |
May 14, 2008 | 33.10 | 33.50 | 32.81 | 33.01 | 6,813,217 | +0.04(+0.13%) |
May 13, 2008 | 32.35 | 33.19 | 32.34 | 32.96 | 7,301,473 | -0.16(-0.49%) |
May 12, 2008 | 33.31 | 33.48 | 32.71 | 33.12 | 6,275,126 | -0.34(-1.03%) |
May 09, 2008 | 34.18 | 34.19 | 33.02 | 33.47 | 4,085,664 | -0.58(-1.70%) |
May 08, 2008 | 33.42 | 34.21 | 33.42 | 34.04 | 7,400,635 | +0.95(+2.87%) |
May 07, 2008 | 33.25 | 33.44 | 32.90 | 33.09 | 6,868,222 | -0.55(-1.63%) |
May 06, 2008 | 33.18 | 33.90 | 33.05 | 33.64 | 10,766,528 | +0.45(+1.37%) |
May 05, 2008 | 33.23 | 33.25 | 32.85 | 33.19 | 8,823,724 | +0.61(+1.89%) |
May 02, 2008 | 31.83 | 32.93 | 31.48 | 32.57 | 9,973,550 | +0.94(+2.96%) |