Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 32.24 | 32.37 | 31.40 | 31.53 | 10,320,729 | -0.50(-1.57%) |
Jul 30, 2008 | 31.62 | 32.13 | 31.41 | 32.03 | 11,446,898 | +0.87(+2.79%) |
Jul 29, 2008 | 31.16 | 31.88 | 30.92 | 31.16 | 8,723,425 | +0.73(+2.40%) |
Jul 28, 2008 | 30.85 | 31.16 | 30.43 | 30.43 | 6,193,537 | +0.49(+1.64%) |
Jul 25, 2008 | 29.56 | 30.04 | 29.27 | 29.94 | 9,747,200 | +0.61(+2.09%) |
Jul 24, 2008 | 30.37 | 30.47 | 29.23 | 29.33 | 13,807,570 | -1.48(-4.80%) |
Jul 23, 2008 | 31.07 | 31.23 | 30.61 | 30.81 | 9,110,116 | -0.33(-1.04%) |
Jul 22, 2008 | 31.37 | 31.49 | 30.63 | 31.13 | 10,510,484 | -0.46(-1.47%) |
Jul 21, 2008 | 31.32 | 31.71 | 30.93 | 31.60 | 9,870,635 | +1.25(+4.12%) |
Jul 18, 2008 | 29.92 | 30.64 | 29.92 | 30.35 | 7,997,811 | +0.13(+0.43%) |
Jul 17, 2008 | 31.11 | 31.61 | 29.79 | 30.22 | 13,945,747 | -1.03(-3.28%) |
Jul 16, 2008 | 30.83 | 31.24 | 30.25 | 31.24 | 16,969,336 | -0.29(-0.91%) |
Jul 15, 2008 | 32.17 | 32.33 | 31.38 | 31.53 | 9,987,299 | -1.05(-3.23%) |
Jul 14, 2008 | 33.30 | 33.36 | 32.40 | 32.58 | 10,590,145 | +0.16(+0.48%) |
Jul 11, 2008 | 32.40 | 32.97 | 31.78 | 32.43 | 6,934,125 | +0.07(+0.21%) |
Jul 10, 2008 | 32.05 | 32.62 | 31.69 | 32.36 | 9,622,918 | +0.80(+2.53%) |
Jul 09, 2008 | 32.13 | 32.56 | 31.45 | 31.56 | 10,774,852 | -0.24(-0.76%) |
Jul 08, 2008 | 32.52 | 32.52 | 30.79 | 31.80 | 16,540,378 | -0.46(-1.44%) |
Jul 07, 2008 | 32.52 | 33.14 | 31.79 | 32.26 | 11,029,180 | -0.38(-1.15%) |
Jul 04, 2008 | 32.94 | 33.15 | 32.18 | 32.64 | 9,051,193 | +0.00(+0.00%) |
Jul 03, 2008 | 32.94 | 33.15 | 32.18 | 32.64 | 9,051,193 | -0.19(-0.59%) |
Jul 02, 2008 | 34.87 | 35.08 | 32.78 | 32.83 | 16,372,936 | -2.16(-6.17%) |
Jul 01, 2008 | 34.85 | 35.36 | 34.29 | 34.99 | 9,348,129 | -0.98(-2.74%) |
Jun 30, 2008 | 35.99 | 36.33 | 35.85 | 35.98 | 13,435,029 | +0.96(+2.75%) |
Jun 27, 2008 | 34.91 | 35.60 | 34.85 | 35.01 | 11,861,020 | +0.76(+2.22%) |
Jun 26, 2008 | 34.93 | 35.17 | 34.03 | 34.25 | 11,884,486 | -0.83(-2.36%) |
Jun 25, 2008 | 35.16 | 35.50 | 34.65 | 35.08 | 12,151,216 | -0.84(-2.33%) |
Jun 24, 2008 | 36.13 | 36.31 | 35.72 | 35.92 | 11,986,808 | -0.29(-0.79%) |
Jun 23, 2008 | 35.37 | 36.47 | 35.32 | 36.20 | 8,738,106 | +0.89(+2.52%) |
Jun 20, 2008 | 35.89 | 35.94 | 34.93 | 35.31 | 6,896,783 | -1.33(-3.63%) |
Jun 19, 2008 | 36.84 | 37.12 | 36.42 | 36.64 | 8,655,243 | +0.54(+1.50%) |
Jun 18, 2008 | 35.60 | 36.48 | 35.31 | 36.10 | 10,801,508 | -0.14(-0.38%) |
Jun 17, 2008 | 36.03 | 36.65 | 35.94 | 36.24 | 9,631,132 | +1.16(+3.30%) |
Jun 16, 2008 | 35.18 | 35.31 | 34.91 | 35.09 | 7,262,800 | +0.34(+0.97%) |
Jun 13, 2008 | 33.77 | 34.89 | 33.57 | 34.75 | 10,677,081 | +1.29(+3.86%) |
Jun 12, 2008 | 34.03 | 34.15 | 33.46 | 33.46 | 10,635,202 | -0.48(-1.41%) |
Jun 11, 2008 | 34.02 | 34.34 | 33.51 | 33.93 | 12,975,964 | -0.12(-0.36%) |
Jun 10, 2008 | 34.11 | 34.37 | 33.82 | 34.06 | 12,317,745 | -0.93(-2.66%) |
Jun 09, 2008 | 35.88 | 35.88 | 34.47 | 34.98 | 8,735,380 | -0.41(-1.17%) |
Jun 06, 2008 | 35.60 | 36.39 | 35.40 | 35.40 | 11,152,126 | -0.16(-0.45%) |
Jun 05, 2008 | 34.12 | 35.68 | 34.12 | 35.56 | 12,848,523 | +0.57(+1.62%) |
Jun 04, 2008 | 35.01 | 35.41 | 34.76 | 34.99 | 12,419,439 | -0.20(-0.56%) |
Jun 03, 2008 | 35.80 | 35.91 | 34.83 | 35.19 | 9,826,525 | -0.94(-2.59%) |
Jun 02, 2008 | 35.84 | 36.50 | 35.66 | 36.13 | 7,913,232 | +0.51(+1.43%) |
May 30, 2008 | 35.67 | 36.02 | 35.30 | 35.62 | 9,579,244 | -0.60(-1.64%) |
May 29, 2008 | 36.81 | 36.81 | 36.04 | 36.21 | 10,122,242 | -1.20(-3.22%) |
May 28, 2008 | 36.80 | 37.42 | 36.29 | 37.42 | 10,995,996 | +0.25(+0.66%) |
May 27, 2008 | 37.10 | 37.40 | 36.88 | 37.17 | 9,017,306 | -0.62(-1.65%) |
May 26, 2008 | 38.47 | 38.68 | 37.40 | 37.80 | 0 | +0.00(+0.00%) |
May 23, 2008 | 38.47 | 38.68 | 37.40 | 37.80 | 10,211,474 | -1.18(-3.03%) |
May 22, 2008 | 39.33 | 39.63 | 38.68 | 38.98 | 12,272,063 | +1.44(+3.85%) |
May 21, 2008 | 38.00 | 38.90 | 37.42 | 37.54 | 8,869,094 | -0.34(-0.90%) |
May 20, 2008 | 38.05 | 38.53 | 37.40 | 37.88 | 16,630,661 | -1.60(-4.06%) |
May 19, 2008 | 39.87 | 40.38 | 39.44 | 39.48 | 8,847,373 | -0.64(-1.59%) |
May 16, 2008 | 39.91 | 40.36 | 39.63 | 40.12 | 10,230,642 | +0.67(+1.69%) |
May 15, 2008 | 38.73 | 39.76 | 38.43 | 39.45 | 16,500,762 | +1.36(+3.56%) |
May 14, 2008 | 38.18 | 39.10 | 38.10 | 38.10 | 14,895,454 | +1.02(+2.74%) |
May 13, 2008 | 37.28 | 37.56 | 36.86 | 37.08 | 14,349,154 | -0.20(-0.53%) |
May 12, 2008 | 36.69 | 37.28 | 36.41 | 37.28 | 9,112,702 | +0.15(+0.40%) |
May 09, 2008 | 36.28 | 37.18 | 36.10 | 37.13 | 6,147,457 | +0.52(+1.41%) |
May 08, 2008 | 36.60 | 37.08 | 36.45 | 36.61 | 16,945,420 | +1.69(+4.82%) |
May 07, 2008 | 36.00 | 36.20 | 34.93 | 34.93 | 9,144,913 | -1.74(-4.75%) |
May 06, 2008 | 35.81 | 36.89 | 35.58 | 36.67 | 11,238,970 | +0.80(+2.24%) |
May 05, 2008 | 35.63 | 36.18 | 35.32 | 35.87 | 11,493,420 | +0.39(+1.11%) |
May 02, 2008 | 34.69 | 35.52 | 34.33 | 35.47 | 10,183,360 | +1.69(+5.00%) |