Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 32.19 | 32.52 | 31.98 | 32.06 | 1,298,891 | -0.39(-1.21%) |
Jul 30, 2008 | 32.45 | 32.79 | 32.12 | 32.45 | 1,250,578 | +0.18(+0.56%) |
Jul 29, 2008 | 32.27 | 32.27 | 31.43 | 32.27 | 1,634,121 | +0.90(+2.86%) |
Jul 28, 2008 | 31.89 | 32.04 | 31.38 | 31.38 | 855,531 | -0.51(-1.60%) |
Jul 25, 2008 | 31.72 | 32.13 | 31.38 | 31.89 | 1,156,344 | +0.53(+1.70%) |
Jul 24, 2008 | 31.99 | 32.11 | 31.34 | 31.35 | 1,089,738 | -0.70(-2.18%) |
Jul 23, 2008 | 32.00 | 32.16 | 31.54 | 32.05 | 1,752,340 | -0.09(-0.29%) |
Jul 22, 2008 | 31.20 | 32.71 | 31.05 | 32.15 | 2,023,785 | -0.81(-2.45%) |
Jul 21, 2008 | 32.87 | 33.29 | 32.53 | 32.96 | 1,685,260 | +0.04(+0.13%) |
Jul 18, 2008 | 31.59 | 33.04 | 31.59 | 32.91 | 2,054,902 | +1.19(+3.77%) |
Jul 17, 2008 | 30.38 | 31.78 | 30.38 | 31.72 | 1,948,491 | +1.32(+4.34%) |
Jul 16, 2008 | 30.08 | 30.56 | 29.18 | 30.40 | 2,574,033 | +0.28(+0.92%) |
Jul 15, 2008 | 30.36 | 30.76 | 29.75 | 30.12 | 1,480,579 | -0.57(-1.85%) |
Jul 14, 2008 | 31.16 | 31.29 | 30.48 | 30.69 | 896,403 | -0.13(-0.43%) |
Jul 11, 2008 | 31.24 | 31.24 | 30.44 | 30.82 | 1,401,799 | -0.66(-2.11%) |
Jul 10, 2008 | 31.05 | 31.81 | 31.05 | 31.49 | 1,301,758 | +0.47(+1.53%) |
Jul 09, 2008 | 31.17 | 31.57 | 31.00 | 31.01 | 1,218,907 | -0.39(-1.25%) |
Jul 08, 2008 | 30.79 | 31.43 | 30.73 | 31.41 | 1,452,743 | +0.42(+1.36%) |
Jul 07, 2008 | 31.30 | 31.55 | 30.75 | 30.98 | 1,620,994 | -0.12(-0.40%) |
Jul 04, 2008 | 31.24 | 31.28 | 30.89 | 31.11 | 957,290 | +0.00(+0.00%) |
Jul 03, 2008 | 31.24 | 31.28 | 30.89 | 31.11 | 957,290 | +0.23(+0.73%) |
Jul 02, 2008 | 31.57 | 31.66 | 30.88 | 30.88 | 1,839,695 | -0.92(-2.89%) |
Jul 01, 2008 | 31.54 | 31.90 | 31.14 | 31.80 | 2,400,579 | -0.20(-0.64%) |
Jun 30, 2008 | 31.35 | 32.34 | 31.33 | 32.00 | 1,917,586 | +0.23(+0.73%) |
Jun 27, 2008 | 32.66 | 32.75 | 31.59 | 31.77 | 3,460,422 | -0.82(-2.50%) |
Jun 26, 2008 | 33.80 | 33.82 | 32.53 | 32.59 | 2,027,904 | -1.55(-4.55%) |
Jun 25, 2008 | 33.50 | 34.46 | 33.50 | 34.14 | 1,210,848 | +0.75(+2.25%) |
Jun 24, 2008 | 33.87 | 33.90 | 33.31 | 33.39 | 1,341,742 | -0.70(-2.05%) |
Jun 23, 2008 | 33.91 | 34.24 | 33.57 | 34.09 | 966,074 | +0.40(+1.19%) |
Jun 20, 2008 | 34.28 | 34.28 | 33.28 | 33.69 | 1,338,994 | -0.82(-2.39%) |
Jun 19, 2008 | 34.32 | 34.71 | 34.07 | 34.51 | 1,260,361 | +0.25(+0.74%) |
Jun 18, 2008 | 34.54 | 35.00 | 34.08 | 34.25 | 1,261,498 | -0.52(-1.51%) |
Jun 17, 2008 | 34.82 | 35.44 | 34.60 | 34.78 | 1,546,324 | +0.05(+0.15%) |
Jun 16, 2008 | 35.05 | 35.05 | 34.37 | 34.73 | 1,076,001 | -0.32(-0.91%) |
Jun 13, 2008 | 35.41 | 35.62 | 34.68 | 35.05 | 1,458,783 | -0.02(-0.06%) |
Jun 12, 2008 | 34.81 | 35.38 | 34.79 | 35.07 | 949,344 | +0.47(+1.37%) |
Jun 11, 2008 | 34.99 | 35.17 | 34.49 | 34.60 | 933,652 | -0.68(-1.92%) |
Jun 10, 2008 | 35.19 | 35.48 | 34.92 | 35.27 | 1,113,733 | -0.07(-0.21%) |
Jun 09, 2008 | 36.02 | 36.12 | 35.15 | 35.35 | 1,174,360 | -0.39(-1.08%) |
Jun 06, 2008 | 37.35 | 37.35 | 35.73 | 35.73 | 1,314,105 | -1.85(-4.92%) |
Jun 05, 2008 | 37.19 | 37.60 | 36.89 | 37.58 | 799,132 | +0.50(+1.34%) |
Jun 04, 2008 | 36.55 | 37.52 | 36.46 | 37.09 | 848,963 | +0.46(+1.25%) |
Jun 03, 2008 | 36.79 | 37.25 | 36.36 | 36.63 | 1,334,914 | -0.14(-0.38%) |
Jun 02, 2008 | 37.35 | 37.44 | 36.42 | 36.77 | 1,244,815 | -0.81(-2.15%) |
May 30, 2008 | 37.07 | 37.73 | 36.88 | 37.58 | 1,407,698 | +0.75(+2.04%) |
May 29, 2008 | 36.52 | 37.09 | 36.42 | 36.83 | 1,287,855 | +0.11(+0.30%) |
May 28, 2008 | 35.99 | 36.79 | 35.96 | 36.72 | 983,891 | +0.79(+2.21%) |
May 27, 2008 | 35.94 | 36.13 | 35.48 | 35.92 | 819,113 | +0.12(+0.33%) |
May 26, 2008 | 36.06 | 36.19 | 35.70 | 35.81 | 0 | +0.00(+0.00%) |
May 23, 2008 | 36.06 | 36.19 | 35.70 | 35.81 | 1,306,343 | -0.39(-1.09%) |
May 22, 2008 | 36.05 | 36.61 | 36.01 | 36.20 | 838,416 | +0.27(+0.75%) |
May 21, 2008 | 36.84 | 37.04 | 35.91 | 35.93 | 932,051 | -0.87(-2.36%) |
May 20, 2008 | 36.93 | 37.03 | 36.32 | 36.80 | 885,715 | -0.46(-1.23%) |
May 19, 2008 | 37.48 | 37.66 | 37.10 | 37.25 | 967,715 | -0.23(-0.60%) |
May 16, 2008 | 36.66 | 37.69 | 36.48 | 37.48 | 1,499,720 | +0.91(+2.49%) |
May 15, 2008 | 36.06 | 36.74 | 35.92 | 36.57 | 1,532,255 | +0.39(+1.07%) |
May 14, 2008 | 36.37 | 36.60 | 36.07 | 36.18 | 1,805,588 | -0.09(-0.24%) |
May 13, 2008 | 36.22 | 36.40 | 35.76 | 36.27 | 1,249,028 | +0.20(+0.55%) |
May 12, 2008 | 36.03 | 36.20 | 35.48 | 36.07 | 942,006 | +0.15(+0.43%) |
May 09, 2008 | 35.83 | 36.29 | 35.71 | 35.92 | 594,195 | -0.07(-0.20%) |
May 08, 2008 | 36.50 | 36.54 | 35.73 | 35.99 | 1,740,701 | -0.34(-0.92%) |
May 07, 2008 | 37.11 | 37.35 | 36.29 | 36.33 | 712,142 | -0.69(-1.87%) |
May 06, 2008 | 36.18 | 37.10 | 36.18 | 37.02 | 950,846 | +0.53(+1.46%) |
May 05, 2008 | 36.04 | 36.61 | 36.04 | 36.49 | 916,030 | +0.12(+0.34%) |
May 02, 2008 | 36.05 | 36.55 | 35.86 | 36.37 | 1,196,484 | +0.58(+1.61%) |