Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 30.02 | 31.05 | 29.54 | 30.43 | 3,270,072 | +0.35(+1.15%) |
Jul 30, 2008 | 30.31 | 30.85 | 29.58 | 30.09 | 2,192,073 | +0.02(+0.08%) |
Jul 29, 2008 | 29.35 | 30.27 | 29.35 | 30.06 | 3,904,857 | +0.79(+2.70%) |
Jul 28, 2008 | 29.62 | 30.24 | 28.94 | 29.27 | 3,038,259 | -0.72(-2.39%) |
Jul 25, 2008 | 29.51 | 30.73 | 29.39 | 29.99 | 5,806,415 | -1.18(-3.77%) |
Jul 24, 2008 | 32.29 | 32.37 | 31.11 | 31.17 | 2,789,214 | -1.13(-3.49%) |
Jul 23, 2008 | 32.10 | 33.88 | 31.64 | 32.29 | 3,510,631 | +0.17(+0.53%) |
Jul 22, 2008 | 31.26 | 32.53 | 30.71 | 32.12 | 3,123,147 | +0.55(+1.73%) |
Jul 21, 2008 | 31.81 | 32.45 | 31.13 | 31.58 | 1,623,145 | -0.35(-1.08%) |
Jul 18, 2008 | 34.18 | 34.18 | 31.73 | 31.92 | 2,665,222 | -0.95(-2.89%) |
Jul 17, 2008 | 31.96 | 33.11 | 30.70 | 32.87 | 4,446,510 | +1.27(+4.03%) |
Jul 16, 2008 | 30.03 | 31.81 | 29.69 | 31.60 | 3,029,958 | +1.56(+5.20%) |
Jul 15, 2008 | 30.04 | 30.82 | 29.06 | 30.04 | 3,305,291 | -0.02(-0.05%) |
Jul 14, 2008 | 30.22 | 30.80 | 29.68 | 30.05 | 2,702,835 | +0.23(+0.78%) |
Jul 11, 2008 | 30.76 | 30.76 | 28.54 | 29.82 | 5,338,698 | -0.96(-3.11%) |
Jul 10, 2008 | 32.05 | 32.10 | 30.55 | 30.78 | 4,126,707 | -1.33(-4.14%) |
Jul 09, 2008 | 33.20 | 33.91 | 31.84 | 32.11 | 3,213,831 | -1.22(-3.67%) |
Jul 08, 2008 | 32.12 | 33.47 | 32.04 | 33.33 | 3,383,894 | +1.14(+3.53%) |
Jul 07, 2008 | 32.78 | 32.97 | 31.58 | 32.20 | 2,645,918 | -0.27(-0.84%) |
Jul 04, 2008 | 32.70 | 33.07 | 32.02 | 32.47 | 1,492,997 | +0.00(+0.00%) |
Jul 03, 2008 | 32.70 | 33.07 | 32.02 | 32.47 | 1,492,997 | +0.10(+0.30%) |
Jul 02, 2008 | 33.51 | 34.02 | 32.31 | 32.37 | 2,945,614 | -0.81(-2.43%) |
Jul 01, 2008 | 32.48 | 33.31 | 31.94 | 33.18 | 4,962,267 | +0.36(+1.10%) |
Jun 30, 2008 | 33.89 | 33.89 | 32.42 | 32.82 | 4,045,740 | -1.09(-3.21%) |
Jun 27, 2008 | 34.15 | 34.46 | 33.32 | 33.90 | 1,518,585 | -0.07(-0.21%) |
Jun 26, 2008 | 34.60 | 34.71 | 33.82 | 33.98 | 2,241,668 | -0.96(-2.74%) |
Jun 25, 2008 | 34.58 | 36.09 | 34.41 | 34.93 | 2,507,603 | +0.53(+1.54%) |
Jun 24, 2008 | 35.59 | 35.59 | 34.12 | 34.40 | 4,505,069 | -1.38(-3.85%) |
Jun 23, 2008 | 36.59 | 36.92 | 35.54 | 35.78 | 2,121,347 | -0.59(-1.62%) |
Jun 20, 2008 | 37.62 | 37.62 | 36.01 | 36.37 | 2,975,226 | -1.31(-3.48%) |
Jun 19, 2008 | 37.21 | 37.81 | 36.85 | 37.68 | 1,344,133 | +0.36(+0.97%) |
Jun 18, 2008 | 37.79 | 38.16 | 36.93 | 37.32 | 2,090,356 | -0.79(-2.07%) |
Jun 17, 2008 | 38.60 | 38.60 | 37.74 | 38.11 | 1,670,391 | -0.11(-0.29%) |
Jun 16, 2008 | 37.20 | 38.49 | 37.06 | 38.22 | 3,155,160 | +0.64(+1.69%) |
Jun 13, 2008 | 37.16 | 37.64 | 36.72 | 37.58 | 2,365,954 | +0.52(+1.41%) |
Jun 12, 2008 | 36.77 | 37.75 | 36.72 | 37.06 | 2,868,291 | +0.56(+1.52%) |
Jun 11, 2008 | 37.17 | 37.58 | 36.08 | 36.51 | 2,995,103 | -0.82(-2.20%) |
Jun 10, 2008 | 37.04 | 37.75 | 36.83 | 37.33 | 2,416,812 | +0.11(+0.30%) |
Jun 09, 2008 | 36.89 | 37.37 | 36.37 | 37.21 | 3,068,093 | +0.49(+1.34%) |
Jun 06, 2008 | 37.92 | 37.92 | 36.58 | 36.72 | 2,899,202 | -1.59(-4.16%) |
Jun 05, 2008 | 38.09 | 38.84 | 37.83 | 38.32 | 2,384,428 | +0.36(+0.95%) |
Jun 04, 2008 | 38.65 | 38.66 | 37.52 | 37.95 | 2,580,727 | -0.68(-1.75%) |
Jun 03, 2008 | 38.64 | 38.90 | 38.15 | 38.63 | 3,317,369 | -0.02(-0.06%) |
Jun 02, 2008 | 39.45 | 39.48 | 38.01 | 38.66 | 3,226,673 | -0.83(-2.10%) |
May 30, 2008 | 39.66 | 40.25 | 39.15 | 39.48 | 5,457,939 | +1.04(+2.70%) |
May 29, 2008 | 38.56 | 39.28 | 38.05 | 38.45 | 3,489,183 | -0.11(-0.29%) |
May 28, 2008 | 37.91 | 38.86 | 37.69 | 38.56 | 2,466,305 | +1.07(+2.86%) |
May 27, 2008 | 37.17 | 38.35 | 36.80 | 37.49 | 2,538,043 | +0.35(+0.95%) |
May 26, 2008 | 37.81 | 37.81 | 36.48 | 37.13 | 0 | +0.00(+0.00%) |
May 23, 2008 | 37.81 | 37.81 | 36.48 | 37.13 | 2,270,670 | -0.78(-2.06%) |
May 22, 2008 | 37.71 | 38.78 | 37.13 | 37.91 | 3,390,890 | +0.10(+0.28%) |
May 21, 2008 | 38.62 | 39.08 | 37.70 | 37.81 | 2,582,248 | -0.67(-1.74%) |
May 20, 2008 | 38.44 | 38.89 | 37.54 | 38.48 | 2,516,616 | -0.35(-0.91%) |
May 19, 2008 | 38.92 | 40.06 | 38.62 | 38.83 | 3,538,206 | +0.02(+0.04%) |
May 16, 2008 | 39.32 | 39.32 | 37.85 | 38.82 | 3,319,908 | -0.55(-1.39%) |
May 15, 2008 | 36.97 | 39.42 | 36.47 | 39.36 | 7,715,841 | +2.44(+6.61%) |
May 14, 2008 | 36.91 | 37.45 | 36.69 | 36.92 | 2,421,013 | +0.20(+0.55%) |
May 13, 2008 | 35.43 | 36.87 | 35.31 | 36.72 | 3,380,094 | +1.43(+4.06%) |
May 12, 2008 | 34.39 | 35.36 | 34.00 | 35.29 | 1,527,998 | +1.12(+3.28%) |
May 09, 2008 | 33.82 | 34.31 | 33.44 | 34.17 | 581,815 | +0.11(+0.33%) |
May 08, 2008 | 34.27 | 34.64 | 33.69 | 34.06 | 2,248,447 | -0.18(-0.52%) |
May 07, 2008 | 34.38 | 35.53 | 34.20 | 34.23 | 1,317,319 | -0.18(-0.51%) |
May 06, 2008 | 34.15 | 34.67 | 33.54 | 34.41 | 2,022,890 | +0.00(+0.00%) |
May 05, 2008 | 35.62 | 35.82 | 34.35 | 34.41 | 2,056,997 | -1.24(-3.48%) |
May 02, 2008 | 36.05 | 36.63 | 35.22 | 35.65 | 1,627,276 | +0.00(+0.00%) |