Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 36.35 | 36.58 | 35.38 | 35.45 | 8,936,636 | -1.11(-3.03%) |
Jul 30, 2008 | 36.25 | 36.58 | 35.80 | 36.56 | 7,198,224 | +0.63(+1.75%) |
Jul 29, 2008 | 35.94 | 35.94 | 34.91 | 35.94 | 6,919,852 | +1.05(+3.00%) |
Jul 28, 2008 | 35.43 | 35.48 | 34.62 | 34.89 | 9,462,772 | -0.56(-1.59%) |
Jul 25, 2008 | 35.92 | 36.07 | 35.27 | 35.45 | 11,076,784 | -0.38(-1.05%) |
Jul 24, 2008 | 36.86 | 36.99 | 35.62 | 35.83 | 9,898,655 | -0.94(-2.56%) |
Jul 23, 2008 | 36.38 | 36.81 | 35.98 | 36.77 | 9,552,620 | +0.29(+0.78%) |
Jul 22, 2008 | 34.58 | 36.49 | 34.58 | 36.49 | 12,331,770 | +1.73(+4.98%) |
Jul 21, 2008 | 35.70 | 35.70 | 34.19 | 34.76 | 12,085,469 | -0.57(-1.62%) |
Jul 18, 2008 | 37.18 | 37.46 | 35.00 | 35.33 | 13,416,697 | -0.14(-0.39%) |
Jul 17, 2008 | 34.98 | 35.84 | 34.81 | 35.47 | 12,124,965 | +1.02(+2.96%) |
Jul 16, 2008 | 33.34 | 34.45 | 33.01 | 34.45 | 6,713,196 | +1.09(+3.26%) |
Jul 15, 2008 | 34.16 | 34.16 | 32.55 | 33.36 | 10,797,500 | -1.14(-3.31%) |
Jul 14, 2008 | 34.74 | 35.52 | 34.01 | 34.51 | 7,960,361 | +0.12(+0.34%) |
Jul 11, 2008 | 35.24 | 35.49 | 34.00 | 34.39 | 11,584,299 | -1.35(-3.79%) |
Jul 10, 2008 | 34.86 | 35.78 | 34.52 | 35.74 | 10,435,340 | +0.92(+2.64%) |
Jul 09, 2008 | 35.82 | 36.05 | 34.82 | 34.82 | 6,536,305 | -1.07(-2.99%) |
Jul 08, 2008 | 34.96 | 35.92 | 34.96 | 35.89 | 8,047,858 | +0.62(+1.76%) |
Jul 07, 2008 | 35.16 | 35.98 | 34.80 | 35.27 | 10,247,546 | +0.19(+0.54%) |
Jul 04, 2008 | 34.83 | 35.60 | 34.76 | 35.08 | 7,053,477 | +0.00(+0.00%) |
Jul 03, 2008 | 34.83 | 35.60 | 34.76 | 35.08 | 7,053,477 | +0.48(+1.39%) |
Jul 02, 2008 | 35.82 | 35.82 | 34.60 | 34.60 | 10,408,774 | -0.86(-2.44%) |
Jul 01, 2008 | 34.60 | 35.67 | 34.37 | 35.47 | 12,627,127 | +0.40(+1.15%) |
Jun 30, 2008 | 34.35 | 35.41 | 34.00 | 35.06 | 13,900,444 | +0.73(+2.13%) |
Jun 27, 2008 | 34.24 | 34.60 | 33.77 | 34.33 | 14,947,758 | +0.06(+0.18%) |
Jun 26, 2008 | 35.59 | 35.63 | 34.08 | 34.27 | 15,528,765 | -1.65(-4.58%) |
Jun 25, 2008 | 38.01 | 38.01 | 35.70 | 35.91 | 17,218,104 | -2.03(-5.35%) |
Jun 24, 2008 | 38.29 | 38.39 | 37.80 | 37.94 | 4,888,124 | -0.40(-1.05%) |
Jun 23, 2008 | 37.89 | 38.44 | 37.82 | 38.35 | 5,576,765 | +0.55(+1.46%) |
Jun 20, 2008 | 38.43 | 38.50 | 37.60 | 37.80 | 8,523,445 | -0.80(-2.08%) |
Jun 19, 2008 | 37.99 | 38.77 | 37.89 | 38.60 | 5,683,862 | +0.51(+1.34%) |
Jun 18, 2008 | 38.22 | 38.37 | 37.87 | 38.09 | 5,966,309 | -0.31(-0.80%) |
Jun 17, 2008 | 39.46 | 39.46 | 38.36 | 38.40 | 5,797,460 | -0.78(-1.99%) |
Jun 16, 2008 | 39.21 | 39.46 | 38.85 | 39.18 | 5,362,334 | -0.22(-0.55%) |
Jun 13, 2008 | 39.12 | 39.67 | 38.98 | 39.39 | 7,104,492 | +0.61(+1.56%) |
Jun 12, 2008 | 38.14 | 39.56 | 38.14 | 38.79 | 9,282,836 | +0.95(+2.51%) |
Jun 11, 2008 | 37.96 | 38.63 | 37.74 | 37.84 | 5,710,324 | -0.13(-0.33%) |
Jun 10, 2008 | 38.24 | 38.42 | 37.66 | 37.96 | 8,032,983 | -0.24(-0.64%) |
Jun 09, 2008 | 37.87 | 38.71 | 37.83 | 38.21 | 9,458,828 | +0.54(+1.44%) |
Jun 06, 2008 | 39.23 | 39.23 | 37.66 | 37.66 | 10,398,909 | -1.88(-4.74%) |
Jun 05, 2008 | 39.88 | 40.02 | 39.11 | 39.54 | 6,748,585 | -0.02(-0.05%) |
Jun 04, 2008 | 39.72 | 39.94 | 39.37 | 39.56 | 6,561,171 | -0.29(-0.72%) |
Jun 03, 2008 | 40.69 | 40.86 | 39.28 | 39.85 | 7,915,271 | -0.82(-2.01%) |
Jun 02, 2008 | 41.50 | 41.51 | 40.24 | 40.66 | 5,327,600 | -0.91(-2.20%) |
May 30, 2008 | 41.42 | 41.86 | 41.27 | 41.58 | 4,634,552 | +0.20(+0.49%) |
May 29, 2008 | 41.54 | 41.85 | 40.87 | 41.37 | 3,462,165 | +0.07(+0.17%) |
May 28, 2008 | 41.45 | 41.90 | 41.14 | 41.30 | 5,007,153 | +0.07(+0.17%) |
May 27, 2008 | 40.94 | 41.53 | 40.68 | 41.23 | 3,063,560 | +0.26(+0.63%) |
May 26, 2008 | 41.29 | 41.29 | 40.81 | 40.98 | 0 | +0.00(+0.00%) |
May 23, 2008 | 41.29 | 41.29 | 40.81 | 40.98 | 3,867,557 | -0.43(-1.03%) |
May 22, 2008 | 41.84 | 42.02 | 41.27 | 41.40 | 4,591,182 | -0.52(-1.25%) |
May 21, 2008 | 42.99 | 43.30 | 41.85 | 41.93 | 5,568,789 | -0.91(-2.12%) |
May 20, 2008 | 43.29 | 43.29 | 42.66 | 42.83 | 4,226,527 | -0.58(-1.33%) |
May 19, 2008 | 43.42 | 43.93 | 42.92 | 43.41 | 4,936,620 | +0.31(+0.71%) |
May 16, 2008 | 43.68 | 43.68 | 42.89 | 43.10 | 5,144,717 | -0.43(-0.99%) |
May 15, 2008 | 43.65 | 43.69 | 42.88 | 43.54 | 7,084,315 | +0.31(+0.71%) |
May 14, 2008 | 42.54 | 43.73 | 42.53 | 43.23 | 7,182,532 | +0.81(+1.91%) |
May 13, 2008 | 42.02 | 42.47 | 41.97 | 42.42 | 5,597,396 | +0.59(+1.42%) |
May 12, 2008 | 41.58 | 41.94 | 41.06 | 41.83 | 4,315,399 | +0.27(+0.65%) |
May 09, 2008 | 40.98 | 41.79 | 40.70 | 41.56 | 2,771,466 | +0.16(+0.39%) |
May 08, 2008 | 41.14 | 41.53 | 40.98 | 41.40 | 5,529,004 | +0.26(+0.63%) |
May 07, 2008 | 42.47 | 42.47 | 41.02 | 41.14 | 5,792,752 | -1.26(-2.98%) |
May 06, 2008 | 42.20 | 42.49 | 41.80 | 42.40 | 3,817,791 | +0.15(+0.35%) |
May 05, 2008 | 42.24 | 42.36 | 41.86 | 42.25 | 3,605,290 | -0.03(-0.07%) |
May 02, 2008 | 42.63 | 43.20 | 41.59 | 42.28 | 6,180,170 | -0.03(-0.07%) |