Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 30.96 | 31.45 | 30.63 | 30.83 | 4,922,850 | -0.52(-1.66%) |
Jul 30, 2008 | 31.69 | 32.35 | 30.58 | 31.35 | 4,614,545 | +0.00(+0.00%) |
Jul 29, 2008 | 31.35 | 31.36 | 30.06 | 31.35 | 5,259,487 | +1.01(+3.33%) |
Jul 28, 2008 | 30.86 | 31.50 | 30.17 | 30.34 | 3,750,676 | -0.54(-1.75%) |
Jul 25, 2008 | 31.03 | 31.75 | 30.60 | 30.88 | 4,027,267 | +0.00(+0.00%) |
Jul 24, 2008 | 32.60 | 32.83 | 30.83 | 30.88 | 3,657,756 | -1.55(-4.78%) |
Jul 23, 2008 | 30.85 | 33.85 | 30.65 | 32.43 | 5,472,464 | +0.94(+2.99%) |
Jul 22, 2008 | 30.46 | 31.55 | 29.95 | 31.49 | 6,798,426 | +0.72(+2.34%) |
Jul 21, 2008 | 31.89 | 32.29 | 30.74 | 30.77 | 3,211,842 | -0.94(-2.96%) |
Jul 18, 2008 | 32.70 | 32.77 | 31.34 | 31.71 | 5,642,550 | -0.34(-1.06%) |
Jul 17, 2008 | 30.64 | 32.05 | 29.19 | 32.05 | 8,138,973 | +2.10(+7.01%) |
Jul 16, 2008 | 28.50 | 30.11 | 28.21 | 29.95 | 10,493,339 | +1.55(+5.46%) |
Jul 15, 2008 | 29.22 | 29.52 | 27.65 | 28.40 | 10,354,764 | -1.07(-3.63%) |
Jul 14, 2008 | 31.24 | 31.57 | 29.38 | 29.47 | 6,812,287 | -1.28(-4.16%) |
Jul 11, 2008 | 31.29 | 31.66 | 29.99 | 30.75 | 8,153,072 | -1.18(-3.70%) |
Jul 10, 2008 | 34.47 | 34.47 | 31.59 | 31.93 | 11,008,113 | -3.59(-10.11%) |
Jul 09, 2008 | 37.65 | 37.72 | 35.44 | 35.52 | 5,889,157 | -2.31(-6.11%) |
Jul 08, 2008 | 37.10 | 37.99 | 36.07 | 37.83 | 6,831,642 | +0.53(+1.42%) |
Jul 07, 2008 | 37.57 | 37.96 | 36.52 | 37.30 | 5,939,071 | +0.61(+1.66%) |
Jul 04, 2008 | 37.42 | 37.42 | 35.89 | 36.69 | 3,324,185 | +0.00(+0.00%) |
Jul 03, 2008 | 37.42 | 37.42 | 35.89 | 36.69 | 3,324,185 | +0.71(+1.97%) |
Jul 02, 2008 | 36.13 | 37.49 | 35.98 | 35.98 | 5,196,941 | -0.08(-0.22%) |
Jul 01, 2008 | 35.89 | 36.18 | 34.90 | 36.06 | 5,468,585 | -0.23(-0.63%) |
Jun 30, 2008 | 36.83 | 37.72 | 36.11 | 36.29 | 4,637,222 | -0.54(-1.47%) |
Jun 27, 2008 | 35.95 | 36.87 | 35.66 | 36.83 | 7,374,870 | +0.85(+2.36%) |
Jun 26, 2008 | 36.88 | 37.00 | 35.98 | 35.98 | 5,657,875 | -1.70(-4.51%) |
Jun 25, 2008 | 37.01 | 39.20 | 36.77 | 37.68 | 7,362,163 | +0.80(+2.17%) |
Jun 24, 2008 | 37.20 | 38.28 | 36.20 | 36.88 | 6,584,282 | -0.47(-1.26%) |
Jun 23, 2008 | 37.95 | 38.49 | 36.98 | 37.35 | 6,676,141 | +0.47(+1.27%) |
Jun 20, 2008 | 37.00 | 37.22 | 36.34 | 36.88 | 6,010,305 | -0.37(-0.99%) |
Jun 19, 2008 | 36.72 | 37.59 | 36.72 | 37.25 | 6,171,377 | +0.53(+1.44%) |
Jun 18, 2008 | 38.33 | 38.37 | 36.60 | 36.72 | 7,240,480 | -1.93(-4.99%) |
Jun 17, 2008 | 39.50 | 39.54 | 38.45 | 38.65 | 3,419,092 | -0.48(-1.23%) |
Jun 16, 2008 | 39.28 | 39.78 | 38.61 | 39.13 | 5,372,045 | -0.34(-0.86%) |
Jun 13, 2008 | 38.42 | 39.74 | 38.42 | 39.47 | 4,750,136 | +1.29(+3.38%) |
Jun 12, 2008 | 37.66 | 39.14 | 37.66 | 38.18 | 4,289,897 | +0.75(+2.00%) |
Jun 11, 2008 | 38.12 | 38.50 | 37.38 | 37.43 | 5,322,033 | -0.75(-1.96%) |
Jun 10, 2008 | 37.78 | 38.55 | 37.28 | 38.18 | 5,876,745 | +0.09(+0.24%) |
Jun 09, 2008 | 38.75 | 38.75 | 37.50 | 38.09 | 5,374,395 | -0.48(-1.24%) |
Jun 06, 2008 | 39.93 | 39.93 | 38.50 | 38.57 | 6,370,642 | -1.99(-4.91%) |
Jun 05, 2008 | 39.63 | 41.06 | 39.59 | 40.56 | 6,382,613 | +1.20(+3.05%) |
Jun 04, 2008 | 39.55 | 40.11 | 39.04 | 39.36 | 5,480,099 | -0.13(-0.33%) |
Jun 03, 2008 | 40.15 | 40.15 | 39.13 | 39.49 | 5,138,311 | -0.35(-0.88%) |
Jun 02, 2008 | 40.15 | 40.64 | 39.42 | 39.84 | 4,304,026 | -0.40(-0.99%) |
May 30, 2008 | 41.06 | 41.30 | 40.19 | 40.24 | 5,318,216 | -1.27(-3.06%) |
May 29, 2008 | 41.49 | 42.00 | 41.03 | 41.51 | 3,939,460 | +0.24(+0.58%) |
May 28, 2008 | 41.16 | 42.18 | 40.68 | 41.27 | 3,847,258 | +0.77(+1.90%) |
May 27, 2008 | 40.20 | 41.15 | 39.82 | 40.50 | 3,595,741 | +0.57(+1.43%) |
May 26, 2008 | 40.26 | 40.37 | 39.20 | 39.93 | 0 | +0.00(+0.00%) |
May 23, 2008 | 40.26 | 40.37 | 39.20 | 39.93 | 4,527,154 | -0.58(-1.43%) |
May 22, 2008 | 40.64 | 41.27 | 39.87 | 40.51 | 4,302,003 | -0.15(-0.37%) |
May 21, 2008 | 42.37 | 42.56 | 40.10 | 40.66 | 5,217,588 | -1.72(-4.06%) |
May 20, 2008 | 43.82 | 43.82 | 41.95 | 42.38 | 4,616,537 | -1.58(-3.59%) |
May 19, 2008 | 45.07 | 45.37 | 43.76 | 43.96 | 4,222,798 | -1.05(-2.33%) |
May 16, 2008 | 45.78 | 45.89 | 44.03 | 45.01 | 6,759,297 | -1.31(-2.83%) |
May 15, 2008 | 45.08 | 46.56 | 43.51 | 46.32 | 8,855,091 | +2.07(+4.68%) |
May 14, 2008 | 44.11 | 44.97 | 43.90 | 44.25 | 3,466,432 | +0.20(+0.45%) |
May 13, 2008 | 44.38 | 44.50 | 43.47 | 44.05 | 2,935,203 | -0.18(-0.41%) |
May 12, 2008 | 43.06 | 44.41 | 42.80 | 44.23 | 2,561,277 | +1.32(+3.08%) |
May 09, 2008 | 42.75 | 43.63 | 42.31 | 42.91 | 2,332,753 | -0.03(-0.07%) |
May 08, 2008 | 44.30 | 44.44 | 42.09 | 42.94 | 6,018,603 | -1.06(-2.41%) |
May 07, 2008 | 43.84 | 44.99 | 43.70 | 44.00 | 5,139,868 | +0.10(+0.22%) |
May 06, 2008 | 43.00 | 44.20 | 42.57 | 43.90 | 4,204,891 | +0.58(+1.34%) |
May 05, 2008 | 45.16 | 45.16 | 43.00 | 43.32 | 3,879,025 | -1.86(-4.12%) |
May 02, 2008 | 44.45 | 45.39 | 44.06 | 45.18 | 5,549,198 | +1.24(+2.82%) |