Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 35.87 | 36.09 | 35.75 | 35.75 | 12,424 | -0.09(-0.25%) |
Jul 30, 2008 | 35.81 | 36.03 | 35.61 | 35.84 | 52,797 | +0.21(+0.59%) |
Jul 29, 2008 | 35.63 | 35.68 | 35.20 | 35.63 | 21,001 | +0.40(+1.12%) |
Jul 28, 2008 | 35.62 | 35.77 | 35.23 | 35.23 | 58,708 | -0.43(-1.20%) |
Jul 25, 2008 | 35.66 | 35.86 | 35.63 | 35.66 | 34,089 | -0.01(-0.02%) |
Jul 24, 2008 | 36.46 | 36.46 | 35.66 | 35.66 | 17,634 | -0.77(-2.11%) |
Jul 23, 2008 | 36.31 | 36.58 | 36.31 | 36.43 | 5,429 | +0.49(+1.35%) |
Jul 22, 2008 | 35.85 | 36.00 | 35.71 | 35.95 | 23,731 | -0.01(-0.04%) |
Jul 21, 2008 | 36.71 | 36.71 | 35.96 | 35.96 | 410,896 | +0.16(+0.44%) |
Jul 18, 2008 | 37.80 | 37.80 | 35.50 | 35.81 | 7,908 | +0.03(+0.08%) |
Jul 17, 2008 | 35.87 | 35.95 | 35.61 | 35.78 | 165,200 | +0.47(+1.33%) |
Jul 16, 2008 | 34.78 | 35.37 | 34.68 | 35.31 | 856,775 | +0.34(+0.96%) |
Jul 15, 2008 | 35.10 | 35.12 | 34.47 | 34.97 | 30,363 | -0.37(-1.04%) |
Jul 14, 2008 | 35.72 | 35.80 | 35.22 | 35.34 | 1,648,354 | -0.14(-0.40%) |
Jul 11, 2008 | 35.55 | 35.74 | 35.15 | 35.48 | 722,186 | -0.26(-0.73%) |
Jul 10, 2008 | 35.74 | 35.97 | 35.52 | 35.74 | 41,448 | -0.12(-0.34%) |
Jul 09, 2008 | 36.18 | 36.53 | 35.63 | 35.86 | 152,118 | -0.08(-0.23%) |
Jul 08, 2008 | 35.66 | 35.94 | 35.29 | 35.94 | 4,114 | -0.10(-0.29%) |
Jul 07, 2008 | 35.11 | 37.87 | 35.10 | 36.05 | 19,876 | +0.14(+0.40%) |
Jul 04, 2008 | 36.15 | 36.15 | 35.81 | 35.90 | 7,494 | +0.00(+0.00%) |
Jul 03, 2008 | 36.15 | 36.15 | 35.81 | 35.90 | 7,494 | -0.15(-0.41%) |
Jul 02, 2008 | 36.81 | 36.81 | 35.99 | 36.05 | 10,824 | -0.58(-1.57%) |
Jul 01, 2008 | 36.46 | 36.81 | 36.15 | 36.63 | 53,571 | -0.28(-0.77%) |
Jun 30, 2008 | 36.94 | 37.24 | 36.90 | 36.91 | 81,911 | +0.14(+0.39%) |
Jun 27, 2008 | 36.76 | 36.86 | 36.52 | 36.77 | 7,342 | +0.07(+0.18%) |
Jun 26, 2008 | 37.52 | 37.52 | 36.70 | 36.70 | 29,378 | -0.94(-2.50%) |
Jun 25, 2008 | 37.46 | 37.71 | 37.46 | 37.64 | 2,409 | +0.40(+1.08%) |
Jun 24, 2008 | 37.35 | 37.70 | 37.15 | 37.24 | 66,239 | -0.37(-0.99%) |
Jun 23, 2008 | 37.40 | 37.61 | 37.35 | 37.61 | 15,048 | +0.13(+0.34%) |
Jun 20, 2008 | 37.88 | 38.46 | 37.43 | 37.49 | 47,668 | -0.27(-0.71%) |
Jun 19, 2008 | 38.19 | 38.19 | 37.76 | 37.76 | 102,156 | -0.51(-1.33%) |
Jun 18, 2008 | 38.47 | 38.47 | 38.19 | 38.26 | 13,020 | -0.28(-0.72%) |
Jun 17, 2008 | 38.47 | 38.67 | 38.47 | 38.54 | 12,484 | -0.01(-0.02%) |
Jun 16, 2008 | 38.33 | 38.60 | 38.33 | 38.55 | 4,364 | +0.25(+0.66%) |
Jun 13, 2008 | 38.03 | 38.31 | 38.03 | 38.29 | 5,141 | +0.26(+0.69%) |
Jun 12, 2008 | 37.93 | 38.29 | 37.91 | 38.03 | 18,454 | +0.02(+0.06%) |
Jun 11, 2008 | 38.51 | 38.51 | 38.01 | 38.01 | 2,487 | -0.46(-1.21%) |
Jun 10, 2008 | 38.44 | 38.70 | 38.40 | 38.47 | 9,604 | -0.38(-0.98%) |
Jun 09, 2008 | 39.09 | 39.21 | 38.84 | 38.85 | 5,751 | -0.24(-0.61%) |
Jun 06, 2008 | 39.84 | 39.84 | 39.09 | 39.09 | 12,652 | -1.06(-2.64%) |
Jun 05, 2008 | 39.47 | 40.15 | 39.47 | 40.15 | 20,633 | +0.84(+2.15%) |
Jun 04, 2008 | 39.42 | 39.62 | 39.30 | 39.31 | 3,788 | -0.40(-1.02%) |
Jun 03, 2008 | 39.81 | 40.16 | 39.34 | 39.71 | 24,926 | -0.10(-0.24%) |
Jun 02, 2008 | 40.10 | 40.16 | 39.68 | 39.81 | 60,888 | -0.31(-0.76%) |
May 30, 2008 | 40.59 | 40.59 | 40.11 | 40.12 | 57,864 | -0.04(-0.11%) |
May 29, 2008 | 39.91 | 41.01 | 39.80 | 40.16 | 330,290 | +0.25(+0.62%) |
May 28, 2008 | 39.76 | 39.92 | 39.67 | 39.91 | 6,383 | -0.01(-0.02%) |
May 27, 2008 | 40.78 | 40.78 | 39.38 | 39.92 | 5,273 | +0.31(+0.77%) |
May 26, 2008 | 40.24 | 40.26 | 38.91 | 39.62 | 18,410 | +0.00(+0.00%) |
May 23, 2008 | 40.24 | 40.26 | 38.91 | 39.62 | 18,410 | -0.63(-1.56%) |
May 22, 2008 | 40.33 | 40.44 | 40.07 | 40.24 | 15,210 | +0.06(+0.16%) |
May 21, 2008 | 40.67 | 40.72 | 40.16 | 40.18 | 16,218 | -0.28(-0.69%) |
May 20, 2008 | 40.80 | 40.80 | 40.46 | 40.46 | 396,521 | -0.40(-0.99%) |
May 19, 2008 | 40.78 | 41.26 | 40.78 | 40.86 | 16,421 | -0.01(-0.04%) |
May 16, 2008 | 40.74 | 40.88 | 40.61 | 40.88 | 5,864 | +0.34(+0.85%) |
May 15, 2008 | 40.33 | 40.53 | 40.33 | 40.53 | 11,198 | +0.43(+1.06%) |
May 14, 2008 | 40.30 | 40.41 | 40.11 | 40.11 | 25,939 | +0.09(+0.22%) |
May 13, 2008 | 39.91 | 40.41 | 39.76 | 40.02 | 376,717 | +0.04(+0.11%) |
May 12, 2008 | 39.68 | 39.97 | 39.68 | 39.97 | 3,490 | +0.40(+1.02%) |
May 09, 2008 | 39.32 | 39.57 | 39.32 | 39.57 | 1,338 | -0.17(-0.43%) |
May 08, 2008 | 39.74 | 40.41 | 39.72 | 39.74 | 253,677 | +0.13(+0.34%) |
May 07, 2008 | 40.24 | 40.24 | 39.58 | 39.61 | 7,016 | -0.67(-1.67%) |
May 06, 2008 | 39.90 | 40.28 | 39.88 | 40.28 | 2,865 | +0.27(+0.68%) |
May 05, 2008 | 39.97 | 40.01 | 39.88 | 40.01 | 5,961 | +0.11(+0.28%) |
May 02, 2008 | 39.96 | 40.13 | 39.83 | 39.90 | 20,595 | +0.25(+0.62%) |