Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 33.42 | 33.64 | 32.74 | 33.05 | 733,869 | -0.30(-0.90%) |
Jul 30, 2008 | 33.49 | 33.69 | 32.42 | 33.35 | 1,374,106 | +0.39(+1.18%) |
Jul 29, 2008 | 32.97 | 33.02 | 30.92 | 32.97 | 1,175,889 | +1.95(+6.29%) |
Jul 28, 2008 | 32.27 | 32.82 | 30.85 | 31.01 | 967,413 | -1.51(-4.63%) |
Jul 25, 2008 | 32.29 | 32.81 | 31.62 | 32.52 | 1,085,150 | +0.20(+0.62%) |
Jul 24, 2008 | 33.76 | 34.26 | 32.10 | 32.32 | 1,047,311 | -1.65(-4.86%) |
Jul 23, 2008 | 33.93 | 34.50 | 32.97 | 33.97 | 1,823,551 | +0.40(+1.20%) |
Jul 22, 2008 | 30.92 | 33.65 | 30.68 | 33.57 | 678,575 | +2.40(+7.72%) |
Jul 21, 2008 | 32.10 | 32.32 | 30.96 | 31.16 | 938,732 | -0.88(-2.75%) |
Jul 18, 2008 | 31.80 | 32.21 | 31.06 | 32.05 | 2,182,374 | +0.06(+0.18%) |
Jul 17, 2008 | 31.52 | 32.50 | 30.72 | 31.99 | 2,536,181 | +1.49(+4.87%) |
Jul 16, 2008 | 27.69 | 30.51 | 27.65 | 30.50 | 1,038,350 | +2.71(+9.76%) |
Jul 15, 2008 | 27.83 | 28.84 | 26.53 | 27.79 | 1,881,410 | +0.04(+0.15%) |
Jul 14, 2008 | 29.99 | 29.99 | 27.75 | 27.75 | 908,298 | -1.29(-4.45%) |
Jul 11, 2008 | 29.76 | 29.89 | 28.30 | 29.04 | 1,734,596 | -0.55(-1.84%) |
Jul 10, 2008 | 29.76 | 30.17 | 28.98 | 29.59 | 2,011,363 | -0.34(-1.15%) |
Jul 09, 2008 | 31.84 | 31.85 | 29.79 | 29.93 | 820,623 | -1.80(-5.68%) |
Jul 08, 2008 | 30.61 | 31.75 | 29.75 | 31.73 | 964,055 | +1.39(+4.59%) |
Jul 07, 2008 | 31.83 | 31.93 | 30.03 | 30.34 | 755,885 | -1.02(-3.25%) |
Jul 04, 2008 | 32.03 | 32.03 | 31.11 | 31.36 | 261,868 | +0.00(+0.00%) |
Jul 03, 2008 | 32.03 | 32.03 | 31.11 | 31.36 | 261,868 | -0.24(-0.77%) |
Jul 02, 2008 | 32.26 | 32.63 | 31.60 | 31.60 | 792,254 | -0.61(-1.89%) |
Jul 01, 2008 | 31.95 | 32.59 | 31.13 | 32.21 | 1,911,311 | -0.18(-0.55%) |
Jun 30, 2008 | 33.17 | 33.17 | 32.36 | 32.39 | 1,198,424 | -0.67(-2.04%) |
Jun 27, 2008 | 33.73 | 33.83 | 32.61 | 33.07 | 592,403 | -0.52(-1.56%) |
Jun 26, 2008 | 34.26 | 34.33 | 33.58 | 33.59 | 253,943 | -1.51(-4.29%) |
Jun 25, 2008 | 34.95 | 35.87 | 34.91 | 35.10 | 1,305,149 | +0.26(+0.74%) |
Jun 24, 2008 | 34.54 | 35.38 | 34.11 | 34.84 | 813,345 | +0.27(+0.77%) |
Jun 23, 2008 | 35.40 | 35.40 | 34.51 | 34.57 | 211,920 | -0.87(-2.45%) |
Jun 20, 2008 | 35.74 | 36.04 | 35.09 | 35.44 | 807,577 | -0.99(-2.72%) |
Jun 19, 2008 | 36.17 | 36.52 | 35.56 | 36.43 | 1,585,369 | +0.19(+0.53%) |
Jun 18, 2008 | 35.52 | 36.50 | 35.31 | 36.24 | 1,078,156 | +0.25(+0.70%) |
Jun 17, 2008 | 37.45 | 37.45 | 35.95 | 35.99 | 1,585,301 | -0.69(-1.88%) |
Jun 16, 2008 | 36.00 | 36.94 | 36.00 | 36.68 | 848,997 | +0.55(+1.53%) |
Jun 13, 2008 | 35.00 | 36.12 | 34.81 | 36.12 | 909,766 | +1.54(+4.46%) |
Jun 12, 2008 | 34.21 | 35.21 | 33.98 | 34.58 | 1,245,974 | +0.67(+1.99%) |
Jun 11, 2008 | 35.03 | 35.16 | 33.84 | 33.91 | 1,634,048 | -1.21(-3.43%) |
Jun 10, 2008 | 35.14 | 35.46 | 34.57 | 35.11 | 624,108 | +0.22(+0.64%) |
Jun 09, 2008 | 35.48 | 35.56 | 34.35 | 34.89 | 1,621,126 | -0.60(-1.70%) |
Jun 06, 2008 | 36.46 | 36.59 | 35.46 | 35.49 | 380,446 | -1.59(-4.28%) |
Jun 05, 2008 | 36.03 | 37.16 | 36.03 | 37.08 | 331,758 | +1.28(+3.59%) |
Jun 04, 2008 | 35.81 | 36.73 | 35.69 | 35.79 | 1,075,741 | -0.29(-0.80%) |
Jun 03, 2008 | 36.56 | 36.60 | 35.40 | 36.08 | 1,924,574 | -0.29(-0.81%) |
Jun 02, 2008 | 37.20 | 37.20 | 35.84 | 36.37 | 1,650,921 | -0.85(-2.28%) |
May 30, 2008 | 37.49 | 37.66 | 37.22 | 37.22 | 362,839 | -0.21(-0.56%) |
May 29, 2008 | 36.83 | 37.79 | 36.83 | 37.43 | 815,815 | +0.62(+1.70%) |
May 28, 2008 | 37.30 | 37.30 | 36.23 | 36.81 | 621,256 | -0.09(-0.23%) |
May 27, 2008 | 36.43 | 36.96 | 36.32 | 36.89 | 168,747 | +0.28(+0.76%) |
May 26, 2008 | 37.40 | 37.40 | 36.34 | 36.61 | 0 | +0.00(+0.00%) |
May 23, 2008 | 37.40 | 37.40 | 36.34 | 36.61 | 135,077 | -0.60(-1.62%) |
May 22, 2008 | 36.97 | 37.59 | 36.89 | 37.21 | 639,551 | +0.10(+0.27%) |
May 21, 2008 | 38.27 | 38.45 | 37.01 | 37.11 | 309,725 | -1.18(-3.09%) |
May 20, 2008 | 38.69 | 38.69 | 38.04 | 38.30 | 272,722 | -0.70(-1.79%) |
May 19, 2008 | 39.32 | 40.04 | 38.81 | 38.99 | 345,489 | -0.42(-1.07%) |
May 16, 2008 | 39.78 | 39.84 | 39.27 | 39.42 | 105,190 | -0.39(-0.99%) |
May 15, 2008 | 39.25 | 39.86 | 39.23 | 39.81 | 464,276 | +0.57(+1.44%) |
May 14, 2008 | 39.10 | 39.60 | 39.01 | 39.25 | 331,023 | +0.32(+0.81%) |
May 13, 2008 | 39.20 | 39.52 | 38.81 | 38.93 | 26,161 | -0.57(-1.45%) |
May 12, 2008 | 38.54 | 39.60 | 38.54 | 39.50 | 121,835 | +0.80(+2.06%) |
May 09, 2008 | 38.42 | 39.42 | 38.42 | 38.71 | 676,170 | -0.16(-0.41%) |
May 08, 2008 | 39.44 | 39.44 | 38.47 | 38.87 | 353,910 | -0.46(-1.17%) |
May 07, 2008 | 40.72 | 40.79 | 39.22 | 39.32 | 586,370 | -1.26(-3.10%) |
May 06, 2008 | 39.91 | 40.72 | 39.58 | 40.58 | 447,175 | +0.14(+0.34%) |
May 05, 2008 | 40.78 | 41.23 | 40.39 | 40.44 | 446,658 | -0.58(-1.42%) |
May 02, 2008 | 41.09 | 41.46 | 40.66 | 41.03 | 550,458 | +0.32(+0.79%) |