Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 33.45 | 33.96 | 33.20 | 33.31 | 5,338,057 | -0.37(-1.10%) |
Jul 30, 2008 | 33.35 | 33.72 | 33.20 | 33.68 | 7,001,454 | +0.80(+2.43%) |
Jul 29, 2008 | 32.88 | 33.12 | 32.33 | 32.88 | 8,228,557 | +0.62(+1.92%) |
Jul 28, 2008 | 33.21 | 33.21 | 32.25 | 32.26 | 5,687,239 | -0.74(-2.24%) |
Jul 25, 2008 | 33.17 | 33.51 | 32.85 | 33.00 | 13,348,335 | -0.11(-0.33%) |
Jul 24, 2008 | 34.18 | 34.36 | 33.10 | 33.11 | 7,460,202 | -1.13(-3.30%) |
Jul 23, 2008 | 34.59 | 35.05 | 34.21 | 34.24 | 9,487,169 | -0.27(-0.78%) |
Jul 22, 2008 | 33.93 | 34.62 | 33.80 | 34.51 | 6,362,997 | +0.51(+1.50%) |
Jul 21, 2008 | 34.16 | 34.40 | 33.69 | 34.00 | 4,506,058 | +0.05(+0.15%) |
Jul 18, 2008 | 34.25 | 34.77 | 33.73 | 33.95 | 8,786,629 | +0.03(+0.09%) |
Jul 17, 2008 | 32.90 | 34.18 | 32.50 | 33.92 | 12,446,839 | +1.04(+3.16%) |
Jul 16, 2008 | 31.96 | 32.95 | 31.59 | 32.88 | 12,102,749 | +1.02(+3.20%) |
Jul 15, 2008 | 31.21 | 32.23 | 30.84 | 31.86 | 11,084,677 | +0.46(+1.46%) |
Jul 14, 2008 | 32.12 | 32.24 | 31.09 | 31.40 | 9,343,072 | -0.30(-0.95%) |
Jul 11, 2008 | 32.24 | 32.24 | 31.20 | 31.70 | 16,313,309 | -0.82(-2.52%) |
Jul 10, 2008 | 32.25 | 34.61 | 31.72 | 32.52 | 27,792,306 | -1.44(-4.24%) |
Jul 09, 2008 | 35.05 | 35.36 | 33.94 | 33.96 | 6,608,331 | -0.98(-2.80%) |
Jul 08, 2008 | 34.26 | 35.00 | 33.85 | 34.94 | 10,140,397 | +0.73(+2.13%) |
Jul 07, 2008 | 34.31 | 34.90 | 33.99 | 34.21 | 9,167,396 | +0.11(+0.32%) |
Jul 04, 2008 | 34.14 | 34.33 | 33.30 | 34.10 | 5,014,475 | +0.00(+0.00%) |
Jul 03, 2008 | 34.14 | 34.33 | 33.30 | 34.10 | 5,014,475 | +0.18(+0.53%) |
Jul 02, 2008 | 35.18 | 35.27 | 33.87 | 33.92 | 8,166,186 | -1.25(-3.55%) |
Jul 01, 2008 | 34.75 | 35.33 | 34.48 | 35.17 | 12,851,500 | +0.26(+0.74%) |
Jun 30, 2008 | 34.81 | 35.09 | 34.30 | 34.91 | 8,742,992 | +0.08(+0.23%) |
Jun 27, 2008 | 35.14 | 35.16 | 34.65 | 34.83 | 7,539,424 | -0.27(-0.77%) |
Jun 26, 2008 | 36.28 | 36.49 | 35.10 | 35.10 | 8,477,633 | -1.67(-4.54%) |
Jun 25, 2008 | 36.65 | 37.07 | 36.55 | 36.77 | 8,350,489 | +0.19(+0.52%) |
Jun 24, 2008 | 37.89 | 38.02 | 36.34 | 36.58 | 11,483,133 | -1.04(-2.76%) |
Jun 23, 2008 | 37.82 | 37.93 | 37.25 | 37.62 | 6,094,206 | +0.04(+0.11%) |
Jun 20, 2008 | 38.05 | 38.29 | 37.39 | 37.58 | 8,180,800 | -0.71(-1.85%) |
Jun 19, 2008 | 38.18 | 38.63 | 38.02 | 38.29 | 7,524,300 | +0.06(+0.16%) |
Jun 18, 2008 | 38.77 | 38.95 | 38.18 | 38.23 | 7,779,008 | -0.67(-1.72%) |
Jun 17, 2008 | 38.72 | 39.15 | 38.65 | 38.90 | 5,378,849 | +0.00(+0.00%) |
Jun 16, 2008 | 39.40 | 39.40 | 38.50 | 38.90 | 5,024,943 | -0.15(-0.38%) |
Jun 13, 2008 | 38.61 | 39.26 | 38.50 | 39.05 | 5,343,669 | +0.60(+1.56%) |
Jun 12, 2008 | 38.61 | 39.05 | 38.19 | 38.45 | 7,958,801 | +0.11(+0.29%) |
Jun 11, 2008 | 39.14 | 39.29 | 38.29 | 38.34 | 7,999,703 | -0.85(-2.17%) |
Jun 10, 2008 | 38.95 | 39.40 | 38.40 | 39.19 | 6,864,856 | -0.27(-0.68%) |
Jun 09, 2008 | 38.78 | 39.62 | 38.77 | 39.46 | 7,080,064 | +0.68(+1.75%) |
Jun 06, 2008 | 39.54 | 39.79 | 38.78 | 38.78 | 7,944,493 | -1.17(-2.93%) |
Jun 05, 2008 | 39.62 | 40.06 | 39.41 | 39.95 | 8,531,137 | +0.61(+1.55%) |
Jun 04, 2008 | 39.18 | 39.77 | 39.18 | 39.34 | 5,289,605 | -0.03(-0.08%) |
Jun 03, 2008 | 39.96 | 39.97 | 39.00 | 39.37 | 7,126,642 | -0.47(-1.18%) |
Jun 02, 2008 | 40.31 | 40.31 | 39.57 | 39.84 | 6,615,685 | -0.56(-1.39%) |
May 30, 2008 | 40.83 | 40.89 | 40.15 | 40.40 | 6,337,261 | -0.23(-0.57%) |
May 29, 2008 | 41.32 | 41.32 | 40.43 | 40.63 | 5,146,244 | -0.20(-0.49%) |
May 28, 2008 | 40.77 | 40.83 | 40.25 | 40.83 | 8,078,575 | +0.60(+1.49%) |
May 27, 2008 | 40.40 | 40.68 | 39.99 | 40.23 | 6,682,475 | -0.19(-0.47%) |
May 26, 2008 | 41.50 | 41.50 | 40.32 | 40.42 | 0 | +0.00(+0.00%) |
May 23, 2008 | 41.50 | 41.50 | 40.32 | 40.42 | 7,877,573 | -1.20(-2.88%) |
May 22, 2008 | 41.48 | 41.93 | 41.26 | 41.62 | 4,139,870 | +0.24(+0.58%) |
May 21, 2008 | 42.66 | 42.84 | 41.18 | 41.38 | 7,790,579 | -1.13(-2.66%) |
May 20, 2008 | 42.41 | 42.68 | 42.00 | 42.51 | 6,691,845 | -0.03(-0.07%) |
May 19, 2008 | 42.98 | 42.98 | 42.36 | 42.54 | 6,611,201 | -0.34(-0.79%) |
May 16, 2008 | 42.58 | 43.43 | 42.28 | 42.88 | 6,249,157 | +0.38(+0.89%) |
May 15, 2008 | 42.23 | 42.50 | 41.93 | 42.50 | 8,693,887 | +0.07(+0.16%) |
May 14, 2008 | 41.51 | 42.90 | 41.51 | 42.43 | 7,570,681 | +0.67(+1.60%) |
May 13, 2008 | 41.75 | 41.90 | 41.31 | 41.76 | 8,155,593 | -0.01(-0.02%) |
May 12, 2008 | 41.26 | 41.85 | 41.15 | 41.77 | 5,917,715 | +0.54(+1.31%) |
May 09, 2008 | 41.03 | 41.47 | 40.73 | 41.23 | 3,725,211 | -0.04(-0.10%) |
May 08, 2008 | 41.00 | 41.44 | 40.72 | 41.27 | 4,984,695 | +0.58(+1.43%) |
May 07, 2008 | 40.99 | 41.16 | 40.53 | 40.69 | 6,197,041 | -0.22(-0.54%) |
May 06, 2008 | 40.48 | 41.08 | 40.32 | 40.91 | 5,747,375 | +0.13(+0.32%) |
May 05, 2008 | 40.78 | 40.95 | 40.38 | 40.78 | 3,786,663 | -0.01(-0.02%) |
May 02, 2008 | 40.57 | 41.43 | 40.41 | 40.79 | 5,810,893 | +0.39(+0.97%) |