Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 35.21 | 35.52 | 35.10 | 35.10 | 1,423,489 | -0.38(-1.07%) |
Jul 30, 2008 | 35.23 | 35.53 | 34.98 | 35.48 | 1,095,306 | +0.45(+1.28%) |
Jul 29, 2008 | 35.03 | 35.03 | 34.30 | 35.03 | 848,153 | +0.83(+2.42%) |
Jul 28, 2008 | 34.50 | 34.87 | 34.16 | 34.20 | 844,900 | -0.48(-1.39%) |
Jul 25, 2008 | 34.83 | 34.96 | 34.54 | 34.68 | 1,117,194 | -0.05(-0.15%) |
Jul 24, 2008 | 35.95 | 35.98 | 34.60 | 34.74 | 1,022,440 | -1.20(-3.35%) |
Jul 23, 2008 | 35.83 | 36.24 | 35.60 | 35.94 | 1,335,814 | +0.29(+0.81%) |
Jul 22, 2008 | 34.94 | 35.69 | 34.60 | 35.65 | 1,162,791 | +0.67(+1.91%) |
Jul 21, 2008 | 34.96 | 35.17 | 34.82 | 34.98 | 1,092,423 | +0.02(+0.06%) |
Jul 18, 2008 | 35.16 | 35.16 | 34.74 | 34.96 | 1,018,214 | -0.07(-0.21%) |
Jul 17, 2008 | 34.45 | 35.04 | 34.19 | 35.03 | 1,164,873 | +0.69(+2.01%) |
Jul 16, 2008 | 33.39 | 34.35 | 33.08 | 34.34 | 2,235,472 | +1.09(+3.28%) |
Jul 15, 2008 | 33.47 | 33.87 | 32.66 | 33.25 | 1,284,745 | -0.29(-0.88%) |
Jul 14, 2008 | 33.68 | 34.48 | 33.51 | 33.55 | 1,061,793 | -0.52(-1.53%) |
Jul 11, 2008 | 34.02 | 34.46 | 33.57 | 34.07 | 695,121 | -0.35(-1.01%) |
Jul 10, 2008 | 34.44 | 34.64 | 34.02 | 34.42 | 1,077,097 | +0.11(+0.32%) |
Jul 09, 2008 | 35.24 | 35.35 | 34.30 | 34.31 | 817,146 | -0.93(-2.63%) |
Jul 08, 2008 | 34.22 | 35.25 | 34.01 | 35.23 | 1,587,102 | +0.99(+2.88%) |
Jul 07, 2008 | 34.80 | 34.96 | 33.96 | 34.25 | 1,216,571 | -0.39(-1.14%) |
Jul 04, 2008 | 35.22 | 35.22 | 34.52 | 34.64 | 577,864 | +0.00(+0.00%) |
Jul 03, 2008 | 35.22 | 35.22 | 34.52 | 34.64 | 577,864 | -0.36(-1.02%) |
Jul 02, 2008 | 35.85 | 35.99 | 35.00 | 35.00 | 1,210,617 | -0.74(-2.06%) |
Jul 01, 2008 | 35.35 | 35.76 | 35.12 | 35.73 | 1,471,211 | +0.08(+0.23%) |
Jun 30, 2008 | 35.75 | 36.04 | 35.50 | 35.65 | 967,306 | -0.04(-0.10%) |
Jun 27, 2008 | 35.95 | 36.07 | 35.55 | 35.69 | 641,399 | -0.25(-0.70%) |
Jun 26, 2008 | 36.72 | 36.72 | 35.94 | 35.94 | 647,168 | -1.05(-2.83%) |
Jun 25, 2008 | 36.84 | 37.31 | 36.82 | 36.99 | 546,193 | +0.30(+0.81%) |
Jun 24, 2008 | 36.83 | 37.10 | 36.49 | 36.69 | 131,011 | -0.07(-0.20%) |
Jun 23, 2008 | 37.31 | 37.31 | 36.76 | 36.76 | 103,506 | -0.36(-0.98%) |
Jun 20, 2008 | 37.59 | 37.59 | 37.08 | 37.13 | 184,724 | -0.71(-1.86%) |
Jun 19, 2008 | 37.65 | 37.83 | 37.45 | 37.83 | 42,652 | +0.19(+0.51%) |
Jun 18, 2008 | 38.12 | 38.12 | 37.47 | 37.64 | 55,121 | -0.48(-1.25%) |
Jun 17, 2008 | 39.19 | 39.19 | 38.11 | 38.11 | 98,921 | -0.39(-1.02%) |
Jun 16, 2008 | 38.27 | 38.51 | 38.09 | 38.51 | 66,318 | +0.24(+0.64%) |
Jun 13, 2008 | 38.10 | 38.26 | 37.89 | 38.26 | 41,904 | +0.48(+1.28%) |
Jun 12, 2008 | 38.02 | 38.14 | 37.55 | 37.78 | 34,254 | +0.14(+0.37%) |
Jun 11, 2008 | 38.43 | 38.43 | 37.63 | 37.64 | 32,073 | -0.76(-1.99%) |
Jun 10, 2008 | 38.43 | 38.53 | 38.21 | 38.40 | 35,999 | -0.13(-0.35%) |
Jun 09, 2008 | 38.81 | 38.83 | 38.28 | 38.54 | 45,481 | -0.07(-0.19%) |
Jun 06, 2008 | 39.30 | 39.53 | 38.61 | 38.61 | 46,340 | -1.20(-3.00%) |
Jun 05, 2008 | 39.29 | 39.81 | 39.27 | 39.81 | 36,113 | +0.68(+1.73%) |
Jun 04, 2008 | 39.16 | 39.50 | 39.05 | 39.13 | 59,235 | -0.01(-0.04%) |
Jun 03, 2008 | 39.37 | 39.41 | 38.83 | 39.15 | 54,653 | -0.10(-0.26%) |
Jun 02, 2008 | 39.61 | 39.61 | 38.97 | 39.25 | 169,755 | -0.28(-0.71%) |
May 30, 2008 | 39.52 | 39.64 | 39.43 | 39.53 | 156,931 | +0.01(+0.02%) |
May 29, 2008 | 39.44 | 39.66 | 39.27 | 39.53 | 57,464 | +0.23(+0.59%) |
May 28, 2008 | 39.24 | 39.30 | 38.96 | 39.30 | 76,228 | +0.23(+0.59%) |
May 27, 2008 | 38.86 | 39.09 | 38.74 | 39.06 | 169,331 | +0.25(+0.65%) |
May 26, 2008 | 39.15 | 39.17 | 38.67 | 38.81 | 0 | +0.00(+0.00%) |
May 23, 2008 | 39.15 | 39.17 | 38.67 | 38.81 | 161,963 | -0.44(-1.12%) |
May 22, 2008 | 39.09 | 39.44 | 39.09 | 39.25 | 511,426 | +0.13(+0.34%) |
May 21, 2008 | 39.87 | 39.99 | 39.09 | 39.12 | 151,325 | -0.73(-1.83%) |
May 20, 2008 | 39.86 | 39.91 | 39.61 | 39.84 | 83,773 | -0.19(-0.46%) |
May 19, 2008 | 40.10 | 40.40 | 39.91 | 40.03 | 29,712 | +0.01(+0.04%) |
May 16, 2008 | 40.08 | 40.08 | 39.72 | 40.02 | 100,086 | +0.07(+0.17%) |
May 15, 2008 | 39.77 | 39.95 | 39.43 | 39.95 | 249,741 | +0.42(+1.05%) |
May 14, 2008 | 39.50 | 39.82 | 39.49 | 39.53 | 94,951 | +0.25(+0.62%) |
May 13, 2008 | 39.35 | 39.35 | 39.03 | 39.29 | 82,709 | +0.13(+0.32%) |
May 12, 2008 | 38.86 | 39.23 | 38.61 | 39.16 | 159,902 | +0.57(+1.48%) |
May 09, 2008 | 38.43 | 38.71 | 38.41 | 38.59 | 9,936 | -0.08(-0.21%) |
May 08, 2008 | 38.67 | 38.83 | 38.46 | 38.67 | 50,701 | +0.13(+0.33%) |
May 07, 2008 | 39.24 | 39.25 | 38.55 | 38.55 | 44,460 | -0.58(-1.48%) |
May 06, 2008 | 38.64 | 39.16 | 38.53 | 39.12 | 62,462 | +0.30(+0.76%) |
May 05, 2008 | 38.99 | 39.10 | 38.61 | 38.83 | 42,287 | -0.08(-0.21%) |
May 02, 2008 | 39.30 | 39.30 | 38.75 | 38.91 | 68,131 | +0.09(+0.23%) |