Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 33.25 | 33.92 | 33.21 | 33.38 | 6,135,555 | -0.27(-0.79%) |
Jul 30, 2008 | 33.51 | 34.13 | 33.14 | 33.65 | 7,426,341 | +0.43(+1.28%) |
Jul 29, 2008 | 33.22 | 33.26 | 32.37 | 33.22 | 8,776,587 | +0.85(+2.61%) |
Jul 28, 2008 | 32.76 | 33.17 | 32.32 | 32.38 | 6,646,069 | -0.54(-1.65%) |
Jul 25, 2008 | 32.83 | 33.50 | 32.70 | 32.92 | 6,174,698 | +0.17(+0.53%) |
Jul 24, 2008 | 32.05 | 34.35 | 31.87 | 32.75 | 9,834,343 | -0.60(-1.80%) |
Jul 23, 2008 | 33.04 | 33.77 | 32.81 | 33.35 | 9,724,873 | +0.40(+1.23%) |
Jul 22, 2008 | 31.43 | 33.01 | 31.32 | 32.94 | 8,395,502 | +0.92(+2.89%) |
Jul 21, 2008 | 32.50 | 32.61 | 31.87 | 32.02 | 5,898,757 | -0.55(-1.69%) |
Jul 18, 2008 | 32.42 | 32.71 | 31.79 | 32.57 | 7,509,208 | +0.08(+0.24%) |
Jul 17, 2008 | 32.65 | 32.91 | 31.82 | 32.49 | 9,092,217 | +0.12(+0.36%) |
Jul 16, 2008 | 31.04 | 32.42 | 30.75 | 32.37 | 8,161,689 | +1.43(+4.62%) |
Jul 15, 2008 | 31.14 | 31.94 | 30.70 | 30.94 | 8,588,950 | -0.50(-1.59%) |
Jul 14, 2008 | 32.21 | 32.47 | 31.38 | 31.44 | 8,678,681 | -0.45(-1.40%) |
Jul 11, 2008 | 32.12 | 32.54 | 31.56 | 31.89 | 8,787,025 | -0.54(-1.67%) |
Jul 10, 2008 | 32.80 | 32.89 | 32.09 | 32.43 | 10,438,546 | -0.66(-2.01%) |
Jul 09, 2008 | 34.00 | 34.03 | 33.04 | 33.09 | 8,818,957 | -0.92(-2.72%) |
Jul 08, 2008 | 33.35 | 34.08 | 33.17 | 34.02 | 9,374,493 | +0.63(+1.88%) |
Jul 07, 2008 | 34.08 | 34.44 | 33.20 | 33.39 | 6,168,226 | -0.56(-1.64%) |
Jul 04, 2008 | 33.97 | 34.38 | 33.77 | 33.95 | 4,632,573 | +0.00(+0.00%) |
Jul 03, 2008 | 33.97 | 34.38 | 33.77 | 33.95 | 4,632,573 | +0.20(+0.58%) |
Jul 02, 2008 | 33.60 | 33.98 | 33.37 | 33.75 | 6,830,608 | +0.34(+1.02%) |
Jul 01, 2008 | 32.72 | 33.47 | 32.68 | 33.41 | 7,013,794 | +0.48(+1.47%) |
Jun 30, 2008 | 33.59 | 33.68 | 32.86 | 32.93 | 8,076,949 | -0.67(-2.00%) |
Jun 27, 2008 | 33.82 | 33.96 | 33.51 | 33.60 | 6,956,807 | -0.14(-0.43%) |
Jun 26, 2008 | 34.01 | 34.48 | 33.69 | 33.74 | 7,271,666 | -0.60(-1.75%) |
Jun 25, 2008 | 34.26 | 34.79 | 34.21 | 34.34 | 6,247,936 | +0.07(+0.19%) |
Jun 24, 2008 | 34.16 | 34.63 | 34.02 | 34.28 | 5,585,405 | -0.07(-0.21%) |
Jun 23, 2008 | 34.70 | 34.87 | 34.31 | 34.35 | 5,543,701 | -0.24(-0.69%) |
Jun 20, 2008 | 35.00 | 35.31 | 34.52 | 34.59 | 9,613,134 | -0.55(-1.56%) |
Jun 19, 2008 | 35.09 | 35.51 | 34.74 | 35.14 | 6,499,166 | -0.11(-0.31%) |
Jun 18, 2008 | 35.59 | 35.64 | 34.99 | 35.25 | 6,322,605 | -0.42(-1.17%) |
Jun 17, 2008 | 36.19 | 36.26 | 35.67 | 35.67 | 5,241,522 | -0.34(-0.94%) |
Jun 16, 2008 | 35.87 | 36.16 | 35.60 | 36.01 | 4,304,137 | -0.03(-0.08%) |
Jun 13, 2008 | 36.16 | 36.25 | 35.47 | 36.03 | 6,537,459 | +0.08(+0.22%) |
Jun 12, 2008 | 35.88 | 36.45 | 35.64 | 35.95 | 5,855,016 | +0.34(+0.95%) |
Jun 11, 2008 | 36.25 | 36.25 | 35.60 | 35.62 | 6,407,130 | -0.64(-1.75%) |
Jun 10, 2008 | 36.62 | 36.68 | 35.86 | 36.25 | 5,190,513 | +0.04(+0.10%) |
Jun 09, 2008 | 36.24 | 36.53 | 35.90 | 36.21 | 4,771,348 | +0.08(+0.22%) |
Jun 06, 2008 | 36.56 | 36.76 | 36.07 | 36.13 | 7,114,386 | -0.80(-2.17%) |
Jun 05, 2008 | 36.61 | 36.99 | 36.40 | 36.94 | 7,621,660 | +0.56(+1.53%) |
Jun 04, 2008 | 36.37 | 36.78 | 36.21 | 36.38 | 6,287,618 | -0.15(-0.41%) |
Jun 03, 2008 | 36.92 | 37.05 | 36.21 | 36.53 | 7,444,826 | -0.27(-0.73%) |
Jun 02, 2008 | 36.49 | 36.89 | 36.40 | 36.80 | 5,748,166 | +0.01(+0.02%) |
May 30, 2008 | 37.02 | 37.09 | 36.61 | 36.79 | 5,396,900 | -0.21(-0.57%) |
May 29, 2008 | 36.37 | 37.23 | 36.34 | 37.00 | 6,255,535 | +0.57(+1.57%) |
May 28, 2008 | 36.42 | 36.47 | 36.07 | 36.43 | 6,498,568 | +0.04(+0.12%) |
May 27, 2008 | 36.14 | 36.60 | 36.01 | 36.39 | 5,579,276 | +0.33(+0.92%) |
May 26, 2008 | 36.22 | 36.34 | 35.96 | 36.06 | 0 | +0.00(+0.00%) |
May 23, 2008 | 36.22 | 36.34 | 35.96 | 36.06 | 5,232,196 | -0.20(-0.56%) |
May 22, 2008 | 35.71 | 36.29 | 35.58 | 36.26 | 4,521,877 | +0.53(+1.48%) |
May 21, 2008 | 35.97 | 36.33 | 35.69 | 35.73 | 4,624,195 | -0.22(-0.62%) |
May 20, 2008 | 35.92 | 36.11 | 35.88 | 35.95 | 4,238,605 | -0.21(-0.58%) |
May 19, 2008 | 36.11 | 36.36 | 36.04 | 36.16 | 5,187,771 | +0.00(+0.00%) |
May 16, 2008 | 36.43 | 36.43 | 35.97 | 36.16 | 6,038,400 | -0.33(-0.91%) |
May 15, 2008 | 36.22 | 36.58 | 35.91 | 36.50 | 3,219,197 | +0.23(+0.64%) |
May 14, 2008 | 36.16 | 36.48 | 36.11 | 36.27 | 4,680,967 | +0.38(+1.05%) |
May 13, 2008 | 36.06 | 36.09 | 35.64 | 35.89 | 4,960,485 | +0.00(+0.00%) |
May 12, 2008 | 35.69 | 35.94 | 35.43 | 35.89 | 3,957,794 | +0.22(+0.63%) |
May 09, 2008 | 35.44 | 35.80 | 35.28 | 35.67 | 6,793,630 | -0.06(-0.16%) |
May 08, 2008 | 36.15 | 36.22 | 35.20 | 35.72 | 8,471,701 | -0.20(-0.54%) |
May 07, 2008 | 36.88 | 36.88 | 35.79 | 35.92 | 6,581,902 | -1.01(-2.74%) |
May 06, 2008 | 36.58 | 37.01 | 36.48 | 36.93 | 5,005,392 | +0.00(+0.00%) |
May 05, 2008 | 37.49 | 37.49 | 36.80 | 36.93 | 4,573,695 | -0.55(-1.46%) |
May 02, 2008 | 37.56 | 37.67 | 37.20 | 37.48 | 3,923,260 | +0.18(+0.48%) |