Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 30.51 | 30.79 | 30.27 | 30.36 | 2,608,676 | -0.33(-1.09%) |
Jul 30, 2008 | 30.51 | 31.10 | 30.42 | 30.69 | 6,024,071 | +0.59(+1.97%) |
Jul 29, 2008 | 30.10 | 30.34 | 29.71 | 30.10 | 1,895,668 | +0.36(+1.22%) |
Jul 28, 2008 | 30.50 | 30.50 | 29.65 | 29.73 | 2,613,491 | -0.42(-1.40%) |
Jul 25, 2008 | 30.12 | 30.25 | 29.91 | 30.16 | 2,051,695 | +0.00(+0.00%) |
Jul 24, 2008 | 31.14 | 31.14 | 29.95 | 30.16 | 2,927,548 | -0.74(-2.41%) |
Jul 23, 2008 | 30.94 | 31.37 | 30.80 | 30.90 | 2,298,751 | +0.48(+1.59%) |
Jul 22, 2008 | 30.52 | 31.00 | 30.26 | 30.42 | 3,010,450 | -0.29(-0.93%) |
Jul 21, 2008 | 30.73 | 30.81 | 30.50 | 30.70 | 1,749,377 | +0.01(+0.04%) |
Jul 18, 2008 | 30.46 | 30.69 | 30.19 | 30.69 | 1,784,107 | -0.33(-1.08%) |
Jul 17, 2008 | 30.53 | 31.02 | 30.30 | 31.02 | 3,171,616 | +0.52(+1.70%) |
Jul 16, 2008 | 29.70 | 30.54 | 29.54 | 30.51 | 2,142,270 | +0.85(+2.87%) |
Jul 15, 2008 | 29.69 | 30.19 | 29.16 | 29.65 | 3,323,043 | -0.53(-1.76%) |
Jul 14, 2008 | 30.56 | 30.77 | 30.08 | 30.19 | 1,506,054 | -0.01(-0.02%) |
Jul 11, 2008 | 30.27 | 30.68 | 29.92 | 30.19 | 2,638,138 | -0.22(-0.72%) |
Jul 10, 2008 | 30.06 | 30.51 | 29.90 | 30.41 | 2,844,824 | +0.80(+2.72%) |
Jul 09, 2008 | 30.67 | 30.74 | 29.50 | 29.61 | 3,810,876 | -0.76(-2.52%) |
Jul 08, 2008 | 30.20 | 30.46 | 29.71 | 30.37 | 3,355,582 | +0.25(+0.81%) |
Jul 07, 2008 | 30.61 | 30.77 | 29.87 | 30.12 | 3,546,748 | -0.21(-0.70%) |
Jul 04, 2008 | 30.49 | 30.65 | 30.03 | 30.34 | 1,404,360 | +0.00(+0.00%) |
Jul 03, 2008 | 30.49 | 30.65 | 30.03 | 30.34 | 1,404,360 | +0.07(+0.25%) |
Jul 02, 2008 | 31.28 | 31.44 | 30.25 | 30.26 | 4,476,149 | -0.86(-2.76%) |
Jul 01, 2008 | 31.13 | 31.37 | 30.70 | 31.12 | 4,174,129 | -0.64(-2.02%) |
Jun 30, 2008 | 31.83 | 32.01 | 31.66 | 31.76 | 2,078,421 | +0.14(+0.43%) |
Jun 27, 2008 | 31.74 | 31.86 | 31.39 | 31.62 | 2,281,675 | +0.11(+0.35%) |
Jun 26, 2008 | 32.28 | 32.28 | 31.48 | 31.52 | 2,044,390 | -1.04(-3.20%) |
Jun 25, 2008 | 32.07 | 32.90 | 32.07 | 32.56 | 1,927,463 | +0.61(+1.90%) |
Jun 24, 2008 | 31.78 | 32.29 | 31.65 | 31.95 | 2,451,623 | -0.10(-0.32%) |
Jun 23, 2008 | 32.22 | 32.22 | 31.94 | 32.05 | 1,352,320 | +0.07(+0.21%) |
Jun 20, 2008 | 32.74 | 32.74 | 31.99 | 31.99 | 3,126,403 | -1.04(-3.16%) |
Jun 19, 2008 | 33.06 | 33.21 | 32.87 | 33.03 | 1,920,767 | -0.03(-0.08%) |
Jun 18, 2008 | 33.36 | 33.60 | 32.76 | 33.06 | 1,834,958 | -0.12(-0.35%) |
Jun 17, 2008 | 33.37 | 33.55 | 33.17 | 33.17 | 5,565,440 | +0.18(+0.55%) |
Jun 16, 2008 | 33.04 | 33.28 | 32.96 | 32.99 | 2,104,016 | -0.14(-0.41%) |
Jun 13, 2008 | 32.95 | 33.15 | 32.65 | 33.13 | 2,816,817 | +0.20(+0.62%) |
Jun 12, 2008 | 32.89 | 33.16 | 32.62 | 32.92 | 2,351,188 | +0.02(+0.05%) |
Jun 11, 2008 | 33.08 | 33.19 | 32.55 | 32.91 | 2,272,610 | -0.14(-0.42%) |
Jun 10, 2008 | 33.05 | 33.37 | 32.91 | 33.05 | 3,278,116 | -0.73(-2.17%) |
Jun 09, 2008 | 33.86 | 34.07 | 33.42 | 33.78 | 2,153,480 | -0.11(-0.32%) |
Jun 06, 2008 | 34.71 | 34.78 | 33.89 | 33.89 | 3,025,114 | -1.22(-3.48%) |
Jun 05, 2008 | 34.43 | 35.13 | 34.20 | 35.11 | 2,840,623 | +1.01(+2.96%) |
Jun 04, 2008 | 34.40 | 34.51 | 34.06 | 34.10 | 2,266,199 | -0.48(-1.39%) |
Jun 03, 2008 | 35.20 | 35.20 | 34.32 | 34.58 | 6,693,774 | -0.53(-1.51%) |
Jun 02, 2008 | 35.59 | 35.62 | 34.84 | 35.11 | 2,812,808 | -0.28(-0.79%) |
May 30, 2008 | 35.42 | 35.60 | 35.34 | 35.39 | 2,527,166 | -0.03(-0.10%) |
May 29, 2008 | 35.23 | 35.64 | 35.13 | 35.42 | 3,021,463 | +0.24(+0.69%) |
May 28, 2008 | 34.84 | 35.19 | 34.57 | 35.18 | 3,829,751 | +0.44(+1.28%) |
May 27, 2008 | 35.06 | 35.06 | 34.53 | 34.74 | 3,135,329 | -0.17(-0.48%) |
May 26, 2008 | 35.25 | 35.35 | 34.82 | 34.90 | 0 | -0.10(-0.28%) |
May 23, 2008 | 35.25 | 35.35 | 34.82 | 35.00 | 2,239,261 | -0.58(-1.64%) |
May 22, 2008 | 35.63 | 35.65 | 35.32 | 35.59 | 1,610,710 | +0.14(+0.38%) |
May 21, 2008 | 36.27 | 36.27 | 35.38 | 35.45 | 2,101,529 | -0.28(-0.78%) |
May 20, 2008 | 36.03 | 36.03 | 35.52 | 35.73 | 3,218,353 | -0.72(-1.97%) |
May 19, 2008 | 36.52 | 36.94 | 36.40 | 36.45 | 2,375,115 | +0.04(+0.12%) |
May 16, 2008 | 36.22 | 36.47 | 36.06 | 36.40 | 2,755,435 | +0.40(+1.10%) |
May 15, 2008 | 35.54 | 36.06 | 35.40 | 36.01 | 4,036,897 | +0.68(+1.92%) |
May 14, 2008 | 35.39 | 35.71 | 35.31 | 35.33 | 2,044,544 | +0.11(+0.32%) |
May 13, 2008 | 35.23 | 35.38 | 35.00 | 35.22 | 2,420,696 | +0.13(+0.37%) |
May 12, 2008 | 34.73 | 35.10 | 34.52 | 35.09 | 1,862,114 | +0.27(+0.77%) |
May 09, 2008 | 34.75 | 34.91 | 34.55 | 34.82 | 1,056,817 | -0.18(-0.52%) |
May 08, 2008 | 34.99 | 35.13 | 34.78 | 35.00 | 2,970,592 | +0.13(+0.37%) |
May 07, 2008 | 35.59 | 35.59 | 34.56 | 34.87 | 3,771,560 | -0.84(-2.35%) |
May 06, 2008 | 35.25 | 35.76 | 35.11 | 35.71 | 2,877,316 | +0.31(+0.89%) |
May 05, 2008 | 35.69 | 35.69 | 35.16 | 35.40 | 3,504,356 | -0.11(-0.32%) |
May 02, 2008 | 35.46 | 35.63 | 35.28 | 35.51 | 3,770,897 | +0.32(+0.91%) |