Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 33.53 | 34.08 | 33.34 | 33.38 | 3,021,196 | -0.67(-1.97%) |
Jul 30, 2008 | 33.40 | 34.22 | 33.34 | 34.05 | 3,210,369 | +0.64(+1.92%) |
Jul 29, 2008 | 33.40 | 33.42 | 32.89 | 33.40 | 3,330,965 | +0.65(+1.98%) |
Jul 28, 2008 | 33.06 | 33.38 | 32.76 | 32.76 | 2,545,921 | -0.34(-1.03%) |
Jul 25, 2008 | 32.89 | 33.31 | 32.83 | 33.10 | 2,985,508 | +0.29(+0.89%) |
Jul 24, 2008 | 33.85 | 33.98 | 32.74 | 32.81 | 4,222,067 | -1.27(-3.72%) |
Jul 23, 2008 | 34.10 | 34.18 | 33.48 | 34.07 | 3,487,909 | +0.09(+0.25%) |
Jul 22, 2008 | 33.20 | 34.03 | 33.20 | 33.99 | 4,131,669 | +0.62(+1.86%) |
Jul 21, 2008 | 33.49 | 33.49 | 32.83 | 33.37 | 3,680,555 | +0.08(+0.24%) |
Jul 18, 2008 | 33.76 | 33.76 | 32.86 | 33.29 | 4,499,179 | -0.19(-0.57%) |
Jul 17, 2008 | 33.83 | 34.03 | 33.32 | 33.48 | 11,934,418 | +0.32(+0.97%) |
Jul 16, 2008 | 32.11 | 33.16 | 31.62 | 33.16 | 7,237,550 | +1.10(+3.42%) |
Jul 15, 2008 | 32.39 | 32.68 | 31.39 | 32.06 | 6,354,313 | -0.63(-1.94%) |
Jul 14, 2008 | 32.81 | 33.17 | 32.42 | 32.70 | 2,875,029 | +0.21(+0.66%) |
Jul 11, 2008 | 32.70 | 33.01 | 32.24 | 32.49 | 3,172,342 | -0.53(-1.60%) |
Jul 10, 2008 | 32.94 | 33.22 | 32.31 | 33.01 | 4,666,650 | +0.14(+0.41%) |
Jul 09, 2008 | 33.95 | 34.02 | 32.86 | 32.88 | 4,367,488 | -1.08(-3.17%) |
Jul 08, 2008 | 33.32 | 33.97 | 33.22 | 33.95 | 3,334,917 | +0.66(+1.97%) |
Jul 07, 2008 | 33.90 | 34.09 | 32.98 | 33.30 | 5,397,470 | -0.33(-0.97%) |
Jul 04, 2008 | 33.09 | 33.96 | 33.04 | 33.62 | 3,701,249 | +0.00(+0.00%) |
Jul 03, 2008 | 33.09 | 33.96 | 33.04 | 33.62 | 3,701,249 | +0.74(+2.25%) |
Jul 02, 2008 | 33.84 | 34.09 | 32.88 | 32.88 | 5,193,399 | -0.90(-2.68%) |
Jul 01, 2008 | 33.43 | 33.82 | 33.04 | 33.79 | 4,955,377 | -0.06(-0.17%) |
Jun 30, 2008 | 33.04 | 34.14 | 32.97 | 33.85 | 5,945,001 | +0.82(+2.48%) |
Jun 27, 2008 | 33.45 | 33.49 | 32.93 | 33.03 | 7,739,749 | -0.31(-0.94%) |
Jun 26, 2008 | 34.24 | 34.24 | 33.30 | 33.34 | 5,877,327 | -1.32(-3.80%) |
Jun 25, 2008 | 34.10 | 34.67 | 34.10 | 34.66 | 6,220,361 | +0.62(+1.82%) |
Jun 24, 2008 | 34.55 | 34.67 | 33.98 | 34.04 | 3,864,462 | -0.38(-1.12%) |
Jun 23, 2008 | 34.84 | 34.84 | 34.29 | 34.42 | 3,695,711 | -0.21(-0.60%) |
Jun 20, 2008 | 35.12 | 35.12 | 34.49 | 34.63 | 5,512,668 | -0.62(-1.76%) |
Jun 19, 2008 | 34.98 | 35.37 | 34.70 | 35.25 | 2,140,366 | +0.32(+0.92%) |
Jun 18, 2008 | 35.07 | 35.16 | 34.69 | 34.93 | 3,318,597 | -0.30(-0.85%) |
Jun 17, 2008 | 35.38 | 35.66 | 35.23 | 35.23 | 2,715,327 | -0.04(-0.10%) |
Jun 16, 2008 | 35.25 | 35.43 | 34.86 | 35.26 | 2,441,246 | -0.15(-0.42%) |
Jun 13, 2008 | 35.50 | 35.81 | 34.95 | 35.41 | 3,128,586 | +0.12(+0.34%) |
Jun 12, 2008 | 34.96 | 35.62 | 34.96 | 35.29 | 3,061,818 | +0.57(+1.64%) |
Jun 11, 2008 | 35.62 | 35.70 | 34.70 | 34.72 | 2,702,835 | -1.04(-2.91%) |
Jun 10, 2008 | 36.00 | 36.18 | 35.49 | 35.76 | 3,444,873 | -0.19(-0.52%) |
Jun 09, 2008 | 36.00 | 36.13 | 35.62 | 35.95 | 2,853,536 | +0.21(+0.60%) |
Jun 06, 2008 | 36.45 | 36.47 | 35.73 | 35.73 | 3,332,832 | -0.95(-2.60%) |
Jun 05, 2008 | 36.75 | 36.82 | 36.45 | 36.69 | 3,705,954 | +0.09(+0.25%) |
Jun 04, 2008 | 36.69 | 36.82 | 36.34 | 36.60 | 3,156,838 | -0.12(-0.33%) |
Jun 03, 2008 | 37.38 | 37.46 | 36.47 | 36.72 | 5,130,600 | -0.46(-1.23%) |
Jun 02, 2008 | 38.18 | 38.19 | 37.09 | 37.17 | 5,969,967 | -1.08(-2.83%) |
May 30, 2008 | 38.03 | 38.47 | 37.88 | 38.26 | 5,435,050 | +0.77(+2.05%) |
May 29, 2008 | 37.31 | 37.74 | 37.23 | 37.49 | 4,213,812 | -0.03(-0.08%) |
May 28, 2008 | 37.40 | 37.71 | 37.18 | 37.51 | 3,624,085 | +0.26(+0.69%) |
May 27, 2008 | 37.35 | 37.49 | 36.92 | 37.26 | 4,776,909 | -0.11(-0.31%) |
May 26, 2008 | 37.84 | 37.87 | 37.07 | 37.37 | 0 | +0.00(+0.00%) |
May 23, 2008 | 37.84 | 37.87 | 37.07 | 37.37 | 2,922,537 | -0.58(-1.52%) |
May 22, 2008 | 37.81 | 38.21 | 37.73 | 37.95 | 3,174,959 | +0.14(+0.36%) |
May 21, 2008 | 38.72 | 38.78 | 37.73 | 37.81 | 3,851,153 | -0.84(-2.17%) |
May 20, 2008 | 38.84 | 38.84 | 38.38 | 38.65 | 4,092,469 | -0.45(-1.15%) |
May 19, 2008 | 39.02 | 39.52 | 38.90 | 39.10 | 3,158,218 | +0.18(+0.46%) |
May 16, 2008 | 39.32 | 39.32 | 38.38 | 38.93 | 4,235,251 | -0.25(-0.64%) |
May 15, 2008 | 38.88 | 39.34 | 38.58 | 39.17 | 2,686,297 | -0.17(-0.43%) |
May 14, 2008 | 39.09 | 39.60 | 38.96 | 39.35 | 2,648,437 | +0.38(+0.99%) |
May 13, 2008 | 38.31 | 39.10 | 38.31 | 38.96 | 3,693,483 | +0.67(+1.75%) |
May 12, 2008 | 37.86 | 38.31 | 37.49 | 38.29 | 2,045,083 | +0.46(+1.22%) |
May 09, 2008 | 37.49 | 37.90 | 37.20 | 37.83 | 1,263,202 | +0.15(+0.40%) |
May 08, 2008 | 37.79 | 38.04 | 37.04 | 37.68 | 4,017,039 | -0.04(-0.09%) |
May 07, 2008 | 38.26 | 38.33 | 37.67 | 37.71 | 3,597,250 | -0.46(-1.19%) |
May 06, 2008 | 37.61 | 38.26 | 37.12 | 38.17 | 3,190,442 | +0.51(+1.36%) |
May 05, 2008 | 37.88 | 37.88 | 37.42 | 37.66 | 3,441,335 | -0.19(-0.49%) |
May 02, 2008 | 38.55 | 38.55 | 37.58 | 37.84 | 3,186,973 | -0.27(-0.71%) |