Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 30.40 | 31.33 | 30.10 | 30.47 | 2,001,759 | +0.12(+0.38%) |
Jul 30, 2008 | 31.03 | 31.39 | 28.28 | 30.35 | 4,936,545 | -2.19(-6.74%) |
Jul 29, 2008 | 32.55 | 32.88 | 31.67 | 32.55 | 1,408,436 | +0.96(+3.03%) |
Jul 28, 2008 | 31.40 | 32.07 | 31.31 | 31.59 | 1,085,788 | +0.11(+0.35%) |
Jul 25, 2008 | 31.10 | 31.70 | 31.01 | 31.48 | 1,870,824 | +0.60(+1.93%) |
Jul 24, 2008 | 33.11 | 33.30 | 30.44 | 30.88 | 2,062,701 | -2.45(-7.36%) |
Jul 23, 2008 | 32.76 | 33.81 | 32.76 | 33.33 | 2,108,592 | +0.32(+0.96%) |
Jul 22, 2008 | 31.46 | 33.10 | 30.89 | 33.02 | 2,304,350 | +1.31(+4.14%) |
Jul 21, 2008 | 31.99 | 32.12 | 31.28 | 31.71 | 1,172,894 | -0.01(-0.02%) |
Jul 18, 2008 | 31.93 | 32.57 | 31.62 | 31.71 | 1,473,526 | -0.07(-0.23%) |
Jul 17, 2008 | 30.66 | 31.97 | 30.50 | 31.79 | 2,305,944 | +1.15(+3.76%) |
Jul 16, 2008 | 29.35 | 30.72 | 28.63 | 30.63 | 3,156,222 | +1.49(+5.10%) |
Jul 15, 2008 | 30.50 | 30.50 | 28.80 | 29.15 | 3,573,462 | -1.44(-4.70%) |
Jul 14, 2008 | 31.34 | 31.94 | 30.10 | 30.59 | 2,505,592 | -0.61(-1.95%) |
Jul 11, 2008 | 30.36 | 31.85 | 30.01 | 31.19 | 2,484,995 | +0.47(+1.53%) |
Jul 10, 2008 | 29.08 | 30.79 | 29.02 | 30.72 | 2,199,947 | +1.64(+5.64%) |
Jul 09, 2008 | 29.34 | 29.86 | 28.89 | 29.08 | 2,098,074 | -0.30(-1.01%) |
Jul 08, 2008 | 29.86 | 29.86 | 28.30 | 29.38 | 3,004,132 | -0.40(-1.33%) |
Jul 07, 2008 | 30.53 | 30.87 | 29.38 | 29.78 | 2,003,474 | -0.22(-0.74%) |
Jul 04, 2008 | 30.66 | 30.88 | 29.19 | 30.00 | 961,385 | +0.00(+0.00%) |
Jul 03, 2008 | 30.66 | 30.88 | 29.19 | 30.00 | 961,385 | -0.40(-1.30%) |
Jul 02, 2008 | 32.47 | 32.47 | 29.81 | 30.39 | 3,481,865 | -1.61(-5.02%) |
Jul 01, 2008 | 31.51 | 32.14 | 30.35 | 32.00 | 2,560,052 | -0.17(-0.53%) |
Jun 30, 2008 | 31.00 | 32.43 | 30.71 | 32.17 | 2,302,693 | +0.69(+2.20%) |
Jun 27, 2008 | 31.91 | 32.13 | 30.74 | 31.48 | 2,043,296 | -0.13(-0.40%) |
Jun 26, 2008 | 32.36 | 32.62 | 31.45 | 31.61 | 1,578,336 | -1.20(-3.66%) |
Jun 25, 2008 | 33.36 | 33.36 | 32.31 | 32.81 | 1,057,750 | -0.18(-0.54%) |
Jun 24, 2008 | 33.74 | 33.74 | 32.72 | 32.99 | 1,444,148 | -1.01(-2.97%) |
Jun 23, 2008 | 34.35 | 34.68 | 33.68 | 34.00 | 1,076,452 | -0.36(-1.06%) |
Jun 20, 2008 | 35.17 | 35.26 | 34.22 | 34.36 | 884,186 | -1.08(-3.06%) |
Jun 19, 2008 | 35.31 | 35.62 | 34.66 | 35.44 | 707,758 | +0.32(+0.92%) |
Jun 18, 2008 | 35.90 | 35.93 | 34.80 | 35.12 | 714,627 | -0.28(-0.79%) |
Jun 17, 2008 | 36.06 | 36.16 | 35.31 | 35.40 | 819,844 | -0.48(-1.33%) |
Jun 16, 2008 | 35.39 | 36.28 | 35.34 | 35.88 | 778,491 | +0.23(+0.65%) |
Jun 13, 2008 | 34.97 | 36.03 | 34.97 | 35.65 | 806,861 | +1.07(+3.09%) |
Jun 12, 2008 | 34.71 | 35.64 | 34.49 | 34.58 | 1,270,343 | +0.08(+0.23%) |
Jun 11, 2008 | 35.56 | 35.79 | 34.38 | 34.50 | 1,433,675 | -1.05(-2.96%) |
Jun 10, 2008 | 35.66 | 36.25 | 34.92 | 35.55 | 889,167 | -0.08(-0.24%) |
Jun 09, 2008 | 36.33 | 36.63 | 35.32 | 35.63 | 1,106,229 | +0.12(+0.34%) |
Jun 06, 2008 | 36.75 | 37.13 | 35.39 | 35.51 | 1,215,376 | -1.63(-4.38%) |
Jun 05, 2008 | 36.16 | 37.29 | 36.16 | 37.14 | 1,101,065 | +1.08(+3.01%) |
Jun 04, 2008 | 35.41 | 36.72 | 35.32 | 36.06 | 1,682,915 | +0.43(+1.20%) |
Jun 03, 2008 | 36.43 | 36.73 | 35.10 | 35.63 | 1,753,807 | -0.58(-1.61%) |
Jun 02, 2008 | 37.07 | 37.27 | 35.74 | 36.21 | 2,054,291 | -1.22(-3.26%) |
May 30, 2008 | 37.43 | 37.96 | 37.19 | 37.43 | 1,246,477 | +0.34(+0.93%) |
May 29, 2008 | 37.71 | 38.10 | 36.85 | 37.09 | 1,476,571 | -0.86(-2.26%) |
May 28, 2008 | 37.47 | 38.06 | 36.77 | 37.94 | 1,013,912 | +0.79(+2.12%) |
May 27, 2008 | 37.53 | 37.53 | 36.05 | 37.16 | 1,294,063 | -0.11(-0.30%) |
May 26, 2008 | 36.63 | 37.42 | 36.55 | 37.27 | 0 | +0.00(+0.00%) |
May 23, 2008 | 36.63 | 37.42 | 36.55 | 37.27 | 963,426 | +0.45(+1.22%) |
May 22, 2008 | 37.27 | 37.29 | 36.13 | 36.82 | 1,050,581 | -0.32(-0.85%) |
May 21, 2008 | 38.95 | 38.95 | 36.79 | 37.14 | 1,256,577 | -1.52(-3.94%) |
May 20, 2008 | 38.75 | 38.75 | 37.73 | 38.66 | 1,368,175 | -0.05(-0.14%) |
May 19, 2008 | 38.55 | 39.65 | 38.45 | 38.71 | 1,325,020 | +0.37(+0.97%) |
May 16, 2008 | 38.25 | 38.79 | 37.87 | 38.34 | 1,784,882 | +0.36(+0.96%) |
May 15, 2008 | 37.73 | 38.11 | 37.34 | 37.98 | 1,390,471 | +0.31(+0.83%) |
May 14, 2008 | 38.74 | 38.86 | 37.40 | 37.66 | 1,618,678 | -0.62(-1.62%) |
May 13, 2008 | 37.90 | 38.56 | 37.71 | 38.28 | 1,672,126 | +0.72(+1.91%) |
May 12, 2008 | 37.46 | 37.98 | 37.10 | 37.56 | 1,428,379 | +0.00(+0.00%) |
May 09, 2008 | 36.87 | 37.77 | 36.64 | 37.56 | 962,936 | +0.35(+0.95%) |
May 08, 2008 | 36.97 | 37.90 | 36.88 | 37.21 | 1,725,339 | +0.50(+1.37%) |
May 07, 2008 | 36.70 | 38.07 | 36.68 | 36.71 | 1,887,948 | -0.10(-0.26%) |
May 06, 2008 | 35.84 | 37.01 | 35.78 | 36.80 | 1,114,417 | +0.49(+1.35%) |
May 05, 2008 | 35.57 | 36.53 | 35.81 | 36.31 | 1,470,030 | +0.21(+0.57%) |
May 02, 2008 | 35.47 | 36.26 | 35.47 | 36.10 | 2,103,626 | +1.05(+3.00%) |