Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 37.34 | 38.12 | 33.39 | 34.94 | 10,866,682 | -0.46(-1.30%) |
Jul 30, 2008 | 33.96 | 35.50 | 33.96 | 35.40 | 3,103,193 | +1.96(+5.85%) |
Jul 29, 2008 | 33.44 | 34.11 | 33.02 | 33.44 | 2,096,709 | +0.54(+1.65%) |
Jul 28, 2008 | 33.02 | 33.56 | 32.77 | 32.90 | 1,675,252 | -0.07(-0.22%) |
Jul 25, 2008 | 32.05 | 33.14 | 31.80 | 32.98 | 2,500,395 | +1.03(+3.23%) |
Jul 24, 2008 | 35.10 | 35.44 | 31.40 | 31.94 | 5,498,836 | -3.07(-8.77%) |
Jul 23, 2008 | 35.72 | 35.93 | 34.68 | 35.01 | 2,387,763 | -0.74(-2.07%) |
Jul 22, 2008 | 37.24 | 37.24 | 35.49 | 35.76 | 4,433,882 | -1.29(-3.47%) |
Jul 21, 2008 | 35.17 | 37.29 | 35.17 | 37.04 | 3,708,226 | +2.05(+5.86%) |
Jul 18, 2008 | 34.89 | 35.18 | 33.87 | 34.99 | 2,670,861 | +0.04(+0.13%) |
Jul 17, 2008 | 34.62 | 35.02 | 34.36 | 34.95 | 1,853,273 | +0.46(+1.33%) |
Jul 16, 2008 | 34.41 | 34.64 | 33.47 | 34.49 | 2,970,535 | +0.12(+0.35%) |
Jul 15, 2008 | 36.13 | 36.13 | 33.96 | 34.37 | 3,195,975 | -1.91(-5.27%) |
Jul 14, 2008 | 35.37 | 36.40 | 34.78 | 36.28 | 2,708,210 | +1.60(+4.62%) |
Jul 11, 2008 | 34.62 | 35.55 | 34.19 | 34.68 | 2,996,330 | -0.13(-0.38%) |
Jul 10, 2008 | 34.16 | 34.88 | 33.56 | 34.82 | 2,530,873 | +0.43(+1.25%) |
Jul 09, 2008 | 32.68 | 34.92 | 32.68 | 34.39 | 4,262,127 | +1.84(+5.64%) |
Jul 08, 2008 | 31.69 | 32.62 | 30.95 | 32.55 | 4,912,008 | +0.57(+1.79%) |
Jul 07, 2008 | 30.48 | 32.53 | 30.48 | 31.98 | 5,304,621 | +1.93(+6.43%) |
Jul 04, 2008 | 33.63 | 34.00 | 30.05 | 30.05 | 4,832,490 | +0.00(+0.00%) |
Jul 03, 2008 | 33.63 | 34.00 | 30.05 | 30.05 | 4,832,490 | -3.95(-11.63%) |
Jul 02, 2008 | 35.72 | 36.41 | 34.00 | 34.00 | 2,502,857 | -1.77(-4.95%) |
Jul 01, 2008 | 35.40 | 35.81 | 34.92 | 35.77 | 2,086,788 | -0.06(-0.15%) |
Jun 30, 2008 | 35.57 | 36.16 | 34.72 | 35.82 | 2,654,312 | -0.38(-1.04%) |
Jun 27, 2008 | 34.65 | 36.20 | 34.42 | 36.20 | 6,763,042 | +1.52(+4.38%) |
Jun 26, 2008 | 34.20 | 34.99 | 33.96 | 34.68 | 3,724,466 | +0.35(+1.03%) |
Jun 25, 2008 | 34.36 | 34.54 | 33.72 | 34.33 | 2,716,991 | +0.30(+0.89%) |
Jun 24, 2008 | 34.44 | 34.80 | 33.89 | 34.03 | 2,139,298 | -0.52(-1.51%) |
Jun 23, 2008 | 35.25 | 35.25 | 34.45 | 34.55 | 1,798,237 | -0.39(-1.10%) |
Jun 20, 2008 | 35.39 | 35.58 | 34.81 | 34.93 | 2,774,389 | -0.56(-1.57%) |
Jun 19, 2008 | 35.44 | 35.93 | 35.30 | 35.49 | 1,656,807 | +0.15(+0.43%) |
Jun 18, 2008 | 35.81 | 36.16 | 35.10 | 35.34 | 2,055,208 | -0.68(-1.88%) |
Jun 17, 2008 | 36.49 | 36.78 | 35.82 | 36.02 | 1,240,856 | -0.29(-0.79%) |
Jun 16, 2008 | 35.37 | 36.44 | 35.32 | 36.30 | 2,005,060 | +1.00(+2.82%) |
Jun 13, 2008 | 34.16 | 35.80 | 34.16 | 35.31 | 1,938,042 | +1.32(+3.89%) |
Jun 12, 2008 | 34.83 | 34.99 | 33.84 | 33.99 | 1,424,960 | -0.59(-1.71%) |
Jun 11, 2008 | 35.15 | 35.35 | 34.11 | 34.58 | 1,496,221 | -0.46(-1.30%) |
Jun 10, 2008 | 35.13 | 35.78 | 34.64 | 35.03 | 1,902,189 | -1.01(-2.81%) |
Jun 09, 2008 | 35.22 | 36.30 | 35.22 | 36.04 | 2,105,009 | +0.84(+2.38%) |
Jun 06, 2008 | 35.59 | 36.29 | 35.15 | 35.21 | 1,912,617 | -0.70(-1.96%) |
Jun 05, 2008 | 35.54 | 35.91 | 35.29 | 35.91 | 2,886,220 | +0.67(+1.89%) |
Jun 04, 2008 | 35.74 | 35.96 | 35.17 | 35.24 | 2,131,460 | -0.44(-1.23%) |
Jun 03, 2008 | 36.13 | 36.40 | 35.20 | 35.68 | 2,091,737 | -0.31(-0.86%) |
Jun 02, 2008 | 36.29 | 36.40 | 35.51 | 35.99 | 1,966,593 | -0.31(-0.85%) |
May 30, 2008 | 36.05 | 36.44 | 35.83 | 36.30 | 5,368,017 | +0.61(+1.72%) |
May 29, 2008 | 36.18 | 36.33 | 35.05 | 35.69 | 3,416,047 | -0.35(-0.97%) |
May 28, 2008 | 35.45 | 36.05 | 35.18 | 36.04 | 2,907,024 | +0.62(+1.75%) |
May 27, 2008 | 34.10 | 35.42 | 33.99 | 35.42 | 3,938,268 | +1.32(+3.87%) |
May 26, 2008 | 32.49 | 34.33 | 32.49 | 34.10 | 0 | +0.00(+0.00%) |
May 23, 2008 | 32.49 | 34.33 | 32.49 | 34.10 | 3,771,390 | +1.47(+4.50%) |
May 22, 2008 | 32.35 | 32.83 | 32.15 | 32.63 | 1,539,653 | +0.18(+0.57%) |
May 21, 2008 | 33.05 | 33.41 | 32.30 | 32.45 | 2,092,512 | -0.66(-1.99%) |
May 20, 2008 | 33.41 | 33.41 | 32.65 | 33.11 | 1,628,001 | -0.21(-0.63%) |
May 19, 2008 | 33.93 | 34.21 | 33.07 | 33.32 | 1,708,641 | -0.44(-1.31%) |
May 16, 2008 | 33.54 | 33.87 | 33.02 | 33.76 | 1,834,301 | +0.39(+1.15%) |
May 15, 2008 | 33.40 | 33.52 | 32.99 | 33.37 | 1,377,647 | +0.15(+0.44%) |
May 14, 2008 | 33.50 | 33.80 | 32.72 | 33.23 | 2,856,945 | +0.15(+0.44%) |
May 13, 2008 | 32.58 | 33.21 | 32.13 | 33.08 | 2,550,177 | +0.69(+2.13%) |
May 12, 2008 | 32.04 | 32.62 | 31.14 | 32.39 | 2,561,159 | +0.61(+1.93%) |
May 09, 2008 | 31.95 | 32.04 | 31.37 | 31.78 | 1,107,595 | -0.24(-0.75%) |
May 08, 2008 | 31.91 | 32.24 | 31.46 | 32.02 | 1,251,888 | +0.18(+0.58%) |
May 07, 2008 | 32.12 | 32.55 | 31.67 | 31.84 | 2,209,452 | -0.18(-0.56%) |
May 06, 2008 | 31.96 | 32.19 | 31.71 | 32.01 | 2,030,134 | +0.10(+0.33%) |
May 05, 2008 | 32.31 | 32.31 | 31.35 | 31.91 | 3,035,790 | -0.23(-0.70%) |
May 02, 2008 | 32.30 | 32.76 | 31.91 | 32.13 | 2,583,623 | +0.14(+0.44%) |