Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 32.51 | 33.52 | 32.51 | 32.78 | 3,638,391 | -0.21(-0.63%) |
Jul 30, 2008 | 30.92 | 33.20 | 30.92 | 32.98 | 5,492,896 | +0.79(+2.45%) |
Jul 29, 2008 | 32.19 | 32.23 | 30.17 | 32.19 | 5,069,698 | +2.22(+7.40%) |
Jul 28, 2008 | 30.86 | 31.32 | 29.97 | 29.97 | 3,249,329 | -0.96(-3.11%) |
Jul 25, 2008 | 31.36 | 31.65 | 30.53 | 30.93 | 2,671,064 | -0.28(-0.90%) |
Jul 24, 2008 | 32.68 | 32.69 | 31.09 | 31.22 | 3,389,554 | -1.52(-4.64%) |
Jul 23, 2008 | 32.47 | 33.06 | 31.96 | 32.74 | 4,415,136 | +0.27(+0.83%) |
Jul 22, 2008 | 29.77 | 32.47 | 29.73 | 32.47 | 5,303,664 | +2.14(+7.05%) |
Jul 21, 2008 | 30.41 | 30.84 | 30.19 | 30.33 | 3,445,823 | -0.14(-0.45%) |
Jul 18, 2008 | 30.51 | 30.64 | 29.77 | 30.47 | 5,914,291 | -0.07(-0.23%) |
Jul 17, 2008 | 30.15 | 30.92 | 29.58 | 30.54 | 6,642,808 | +0.65(+2.16%) |
Jul 16, 2008 | 28.56 | 30.03 | 28.07 | 29.89 | 6,167,454 | +1.42(+5.00%) |
Jul 15, 2008 | 29.55 | 29.56 | 27.90 | 28.47 | 7,211,966 | -1.31(-4.38%) |
Jul 14, 2008 | 31.42 | 31.83 | 29.72 | 29.77 | 3,800,058 | -1.37(-4.41%) |
Jul 11, 2008 | 30.99 | 31.57 | 30.03 | 31.15 | 5,750,045 | -0.33(-1.05%) |
Jul 10, 2008 | 31.09 | 31.73 | 30.76 | 31.48 | 4,580,931 | +0.20(+0.64%) |
Jul 09, 2008 | 32.08 | 32.47 | 31.18 | 31.28 | 4,059,482 | -1.00(-3.11%) |
Jul 08, 2008 | 30.74 | 32.39 | 30.51 | 32.28 | 3,615,250 | +1.26(+4.05%) |
Jul 07, 2008 | 31.57 | 32.22 | 30.83 | 31.02 | 4,403,494 | -0.46(-1.46%) |
Jul 04, 2008 | 31.55 | 31.81 | 31.18 | 31.48 | 1,932,821 | +0.00(+0.00%) |
Jul 03, 2008 | 31.55 | 31.81 | 31.18 | 31.48 | 1,932,821 | +0.30(+0.97%) |
Jul 02, 2008 | 31.89 | 32.49 | 31.15 | 31.18 | 3,426,992 | -0.44(-1.39%) |
Jul 01, 2008 | 30.85 | 31.73 | 30.48 | 31.62 | 3,759,838 | +0.48(+1.54%) |
Jun 30, 2008 | 31.84 | 31.99 | 31.04 | 31.14 | 3,282,668 | -0.69(-2.16%) |
Jun 27, 2008 | 32.16 | 32.63 | 31.46 | 31.83 | 5,374,794 | -0.29(-0.90%) |
Jun 26, 2008 | 32.30 | 33.12 | 32.11 | 32.12 | 3,182,836 | -1.20(-3.59%) |
Jun 25, 2008 | 33.10 | 34.02 | 33.05 | 33.31 | 2,437,552 | +0.22(+0.66%) |
Jun 24, 2008 | 32.68 | 33.53 | 32.47 | 33.09 | 2,993,284 | +0.42(+1.28%) |
Jun 23, 2008 | 33.33 | 33.35 | 32.64 | 32.67 | 2,154,648 | -0.58(-1.74%) |
Jun 20, 2008 | 33.88 | 33.90 | 33.03 | 33.25 | 4,014,664 | -0.86(-2.52%) |
Jun 19, 2008 | 33.88 | 34.19 | 33.35 | 34.11 | 3,200,994 | +0.23(+0.69%) |
Jun 18, 2008 | 34.09 | 34.47 | 33.73 | 33.88 | 2,722,311 | -0.38(-1.10%) |
Jun 17, 2008 | 35.53 | 35.69 | 34.25 | 34.25 | 2,021,284 | -0.94(-2.67%) |
Jun 16, 2008 | 34.67 | 35.47 | 34.54 | 35.20 | 3,158,553 | -0.05(-0.14%) |
Jun 13, 2008 | 35.38 | 35.67 | 34.85 | 35.24 | 2,469,363 | +0.21(+0.59%) |
Jun 12, 2008 | 34.43 | 35.64 | 34.43 | 35.04 | 2,309,846 | +0.65(+1.90%) |
Jun 11, 2008 | 35.55 | 35.61 | 34.31 | 34.38 | 3,102,899 | -1.31(-3.66%) |
Jun 10, 2008 | 35.99 | 36.16 | 35.27 | 35.69 | 3,209,754 | -0.05(-0.15%) |
Jun 09, 2008 | 36.37 | 36.67 | 35.50 | 35.74 | 2,980,650 | -0.41(-1.14%) |
Jun 06, 2008 | 37.38 | 37.64 | 35.99 | 36.16 | 4,363,585 | -1.83(-4.83%) |
Jun 05, 2008 | 37.36 | 38.06 | 37.18 | 37.99 | 2,351,137 | +0.90(+2.43%) |
Jun 04, 2008 | 37.27 | 37.78 | 36.85 | 37.09 | 2,230,966 | -0.22(-0.59%) |
Jun 03, 2008 | 37.39 | 37.78 | 36.91 | 37.31 | 2,246,305 | -0.03(-0.07%) |
Jun 02, 2008 | 37.69 | 37.80 | 36.97 | 37.34 | 1,962,307 | -0.56(-1.49%) |
May 30, 2008 | 38.18 | 38.47 | 37.69 | 37.90 | 2,282,142 | -0.27(-0.70%) |
May 29, 2008 | 38.01 | 38.48 | 37.76 | 38.17 | 3,272,991 | +0.30(+0.80%) |
May 28, 2008 | 38.07 | 38.13 | 37.42 | 37.87 | 2,960,691 | +0.16(+0.42%) |
May 27, 2008 | 37.04 | 37.87 | 37.04 | 37.71 | 3,080,882 | +0.63(+1.71%) |
May 26, 2008 | 37.22 | 37.46 | 37.00 | 37.08 | 0 | +0.00(+0.00%) |
May 23, 2008 | 37.22 | 37.46 | 37.00 | 37.08 | 1,911,711 | -0.54(-1.44%) |
May 22, 2008 | 36.81 | 37.66 | 36.73 | 37.62 | 2,155,479 | +0.76(+2.05%) |
May 21, 2008 | 37.39 | 37.96 | 36.82 | 36.87 | 3,021,552 | -0.86(-2.28%) |
May 20, 2008 | 37.88 | 38.17 | 37.55 | 37.72 | 2,760,485 | -0.48(-1.26%) |
May 19, 2008 | 37.93 | 38.56 | 37.66 | 38.20 | 2,583,252 | +0.34(+0.89%) |
May 16, 2008 | 37.53 | 37.94 | 37.06 | 37.87 | 3,404,972 | +0.28(+0.75%) |
May 15, 2008 | 36.90 | 37.71 | 36.76 | 37.59 | 2,036,697 | +0.54(+1.45%) |
May 14, 2008 | 36.65 | 37.46 | 36.40 | 37.05 | 1,382,647 | +0.65(+1.77%) |
May 13, 2008 | 37.26 | 37.32 | 36.29 | 36.40 | 2,195,366 | -0.80(-2.16%) |
May 12, 2008 | 36.47 | 37.21 | 36.40 | 37.21 | 2,020,425 | +0.87(+2.40%) |
May 09, 2008 | 35.94 | 37.11 | 35.89 | 36.34 | 1,448,384 | +0.06(+0.17%) |
May 08, 2008 | 37.03 | 37.03 | 36.00 | 36.27 | 2,207,035 | -0.53(-1.44%) |
May 07, 2008 | 38.01 | 38.14 | 36.76 | 36.80 | 2,417,802 | -1.37(-3.60%) |
May 06, 2008 | 37.69 | 38.45 | 37.28 | 38.18 | 2,720,819 | +0.25(+0.67%) |
May 05, 2008 | 38.29 | 38.57 | 37.82 | 37.92 | 2,025,676 | -0.78(-2.02%) |
May 02, 2008 | 38.55 | 39.03 | 38.37 | 38.71 | 3,075,152 | +0.58(+1.53%) |