Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 36.73 | 38.67 | 36.51 | 38.17 | 3,730,174 | -0.26(-0.68%) |
Jul 30, 2008 | 38.25 | 38.58 | 37.18 | 38.43 | 5,286,451 | +0.61(+1.62%) |
Jul 29, 2008 | 37.82 | 37.84 | 34.78 | 37.82 | 6,537,289 | +2.86(+8.19%) |
Jul 28, 2008 | 36.22 | 36.75 | 34.87 | 34.96 | 4,848,453 | -1.15(-3.20%) |
Jul 25, 2008 | 36.17 | 36.47 | 34.44 | 36.11 | 5,400,581 | +0.39(+1.09%) |
Jul 24, 2008 | 37.49 | 38.58 | 35.65 | 35.72 | 8,845,082 | -2.07(-5.47%) |
Jul 23, 2008 | 36.53 | 38.37 | 35.54 | 37.79 | 8,086,917 | +1.57(+4.33%) |
Jul 22, 2008 | 33.84 | 36.23 | 32.58 | 36.22 | 7,876,846 | +1.66(+4.80%) |
Jul 21, 2008 | 34.96 | 35.59 | 34.19 | 34.56 | 4,293,833 | -0.35(-1.00%) |
Jul 18, 2008 | 34.99 | 35.08 | 33.57 | 34.91 | 5,124,264 | +0.07(+0.20%) |
Jul 17, 2008 | 33.05 | 35.71 | 33.02 | 34.84 | 6,815,024 | +1.86(+5.63%) |
Jul 16, 2008 | 30.41 | 33.01 | 29.45 | 32.98 | 6,372,726 | +2.86(+9.51%) |
Jul 15, 2008 | 31.25 | 31.53 | 29.94 | 30.12 | 10,861,274 | -1.12(-3.57%) |
Jul 14, 2008 | 33.12 | 33.60 | 31.24 | 31.24 | 5,722,742 | -1.15(-3.54%) |
Jul 11, 2008 | 32.53 | 33.67 | 31.31 | 32.39 | 7,576,510 | -1.07(-3.18%) |
Jul 10, 2008 | 32.58 | 34.45 | 32.04 | 33.45 | 7,274,313 | +0.63(+1.92%) |
Jul 09, 2008 | 34.64 | 34.89 | 32.67 | 32.82 | 4,865,587 | -1.86(-5.35%) |
Jul 08, 2008 | 32.63 | 34.67 | 31.99 | 34.67 | 6,823,639 | +2.12(+6.50%) |
Jul 07, 2008 | 33.79 | 34.18 | 32.06 | 32.56 | 6,715,858 | -1.03(-3.08%) |
Jul 04, 2008 | 34.31 | 34.78 | 33.27 | 33.59 | 3,480,431 | +0.00(+0.00%) |
Jul 03, 2008 | 34.31 | 34.78 | 33.27 | 33.59 | 3,480,431 | -0.28(-0.83%) |
Jul 02, 2008 | 35.27 | 35.71 | 33.74 | 33.87 | 4,605,866 | -1.05(-3.00%) |
Jul 01, 2008 | 35.01 | 35.18 | 33.74 | 34.92 | 7,620,086 | -1.10(-3.05%) |
Jun 30, 2008 | 35.64 | 36.68 | 35.55 | 36.01 | 4,024,374 | -0.02(-0.05%) |
Jun 27, 2008 | 36.10 | 36.66 | 35.43 | 36.03 | 3,455,555 | -0.10(-0.28%) |
Jun 26, 2008 | 37.35 | 37.44 | 36.01 | 36.14 | 3,992,036 | -1.45(-3.87%) |
Jun 25, 2008 | 37.86 | 38.55 | 37.23 | 37.59 | 3,339,000 | +0.15(+0.41%) |
Jun 24, 2008 | 37.62 | 38.18 | 36.80 | 37.44 | 3,848,627 | -0.06(-0.15%) |
Jun 23, 2008 | 38.12 | 38.39 | 36.89 | 37.49 | 3,206,480 | -0.50(-1.31%) |
Jun 20, 2008 | 39.62 | 39.89 | 37.68 | 37.99 | 4,790,893 | -1.78(-4.47%) |
Jun 19, 2008 | 38.81 | 39.86 | 38.06 | 39.77 | 3,771,180 | +0.71(+1.83%) |
Jun 18, 2008 | 38.44 | 39.54 | 38.03 | 39.06 | 3,723,709 | +0.45(+1.17%) |
Jun 17, 2008 | 39.57 | 40.20 | 38.60 | 38.60 | 3,733,848 | -1.31(-3.29%) |
Jun 16, 2008 | 39.61 | 40.55 | 39.29 | 39.92 | 4,019,432 | -0.15(-0.38%) |
Jun 13, 2008 | 39.32 | 40.13 | 38.25 | 40.07 | 5,395,142 | +1.93(+5.05%) |
Jun 12, 2008 | 37.89 | 38.90 | 37.23 | 38.14 | 6,118,066 | +1.94(+5.36%) |
Jun 11, 2008 | 37.51 | 37.81 | 36.16 | 36.21 | 4,012,608 | -1.31(-3.49%) |
Jun 10, 2008 | 37.28 | 37.99 | 35.83 | 37.51 | 3,172,877 | +0.77(+2.08%) |
Jun 09, 2008 | 37.67 | 37.71 | 36.13 | 36.75 | 2,835,668 | -0.48(-1.28%) |
Jun 06, 2008 | 39.05 | 39.05 | 37.21 | 37.23 | 4,795,793 | -2.07(-5.26%) |
Jun 05, 2008 | 37.24 | 39.32 | 37.24 | 39.29 | 4,951,152 | +2.07(+5.57%) |
Jun 04, 2008 | 37.46 | 37.98 | 36.86 | 37.22 | 2,708,502 | -0.05(-0.14%) |
Jun 03, 2008 | 36.69 | 38.24 | 36.52 | 37.27 | 4,154,767 | +0.85(+2.35%) |
Jun 02, 2008 | 36.98 | 37.09 | 35.78 | 36.42 | 3,607,533 | -0.52(-1.42%) |
May 30, 2008 | 38.12 | 38.29 | 36.81 | 36.94 | 7,501,259 | -1.07(-2.80%) |
May 29, 2008 | 37.28 | 38.88 | 37.28 | 38.00 | 2,716,220 | +0.80(+2.16%) |
May 28, 2008 | 37.12 | 37.66 | 36.53 | 37.20 | 2,204,361 | -0.16(-0.43%) |
May 27, 2008 | 36.92 | 37.60 | 36.65 | 37.36 | 3,111,976 | +0.71(+1.95%) |
May 26, 2008 | 37.16 | 37.49 | 36.52 | 36.65 | 2,068,036 | +0.00(+0.00%) |
May 23, 2008 | 37.16 | 37.49 | 36.52 | 36.65 | 2,068,036 | -0.85(-2.26%) |
May 22, 2008 | 36.68 | 37.66 | 36.68 | 37.49 | 3,342,580 | +0.56(+1.52%) |
May 21, 2008 | 37.86 | 38.90 | 36.77 | 36.93 | 3,960,434 | -1.41(-3.68%) |
May 20, 2008 | 39.26 | 39.53 | 38.07 | 38.34 | 5,138,945 | -1.12(-2.83%) |
May 19, 2008 | 39.69 | 40.52 | 39.29 | 39.46 | 2,896,406 | -0.11(-0.29%) |
May 16, 2008 | 40.46 | 40.62 | 39.14 | 39.57 | 3,609,146 | -0.96(-2.38%) |
May 15, 2008 | 39.68 | 40.54 | 39.36 | 40.54 | 2,541,305 | +1.07(+2.70%) |
May 14, 2008 | 40.17 | 40.50 | 39.25 | 39.47 | 3,323,523 | -0.19(-0.48%) |
May 13, 2008 | 40.20 | 40.34 | 39.20 | 39.66 | 3,180,521 | -0.43(-1.08%) |
May 12, 2008 | 39.06 | 40.26 | 38.74 | 40.10 | 2,613,996 | +1.53(+3.97%) |
May 09, 2008 | 37.69 | 38.96 | 37.69 | 38.57 | 3,023,532 | +0.28(+0.73%) |
May 08, 2008 | 38.67 | 38.98 | 37.77 | 38.28 | 2,908,019 | -0.10(-0.27%) |
May 07, 2008 | 39.99 | 40.04 | 38.28 | 38.39 | 3,862,558 | -1.86(-4.63%) |
May 06, 2008 | 39.13 | 40.31 | 38.61 | 40.25 | 2,685,520 | +0.99(+2.53%) |
May 05, 2008 | 39.49 | 39.83 | 38.95 | 39.25 | 1,904,715 | -0.07(-0.18%) |
May 02, 2008 | 39.66 | 40.18 | 38.97 | 39.32 | 3,715,121 | -0.06(-0.16%) |