Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 34.39 | 35.11 | 34.28 | 34.59 | 4,727,241 | -0.17(-0.50%) |
Jul 30, 2008 | 34.26 | 35.11 | 34.15 | 34.76 | 4,678,956 | +0.10(+0.29%) |
Jul 29, 2008 | 34.66 | 34.98 | 34.27 | 34.66 | 6,299,451 | +0.41(+1.20%) |
Jul 28, 2008 | 34.93 | 35.53 | 34.17 | 34.25 | 9,919,593 | -1.54(-4.30%) |
Jul 25, 2008 | 35.51 | 36.20 | 35.41 | 35.79 | 7,088,058 | -0.18(-0.49%) |
Jul 24, 2008 | 36.68 | 36.98 | 35.56 | 35.96 | 9,755,046 | -0.83(-2.25%) |
Jul 23, 2008 | 34.83 | 37.03 | 34.78 | 36.79 | 23,806,340 | +5.66(+18.16%) |
Jul 22, 2008 | 30.95 | 31.73 | 30.78 | 31.14 | 13,108,464 | -0.50(-1.57%) |
Jul 21, 2008 | 32.00 | 32.19 | 31.42 | 31.63 | 4,981,761 | -0.42(-1.31%) |
Jul 18, 2008 | 31.23 | 32.19 | 31.11 | 32.05 | 6,867,882 | +0.69(+2.21%) |
Jul 17, 2008 | 31.63 | 31.63 | 30.84 | 31.36 | 5,524,281 | +0.16(+0.52%) |
Jul 16, 2008 | 30.15 | 31.45 | 30.15 | 31.20 | 5,946,120 | +1.14(+3.81%) |
Jul 15, 2008 | 29.93 | 30.48 | 29.39 | 30.05 | 6,063,597 | -0.14(-0.48%) |
Jul 14, 2008 | 30.37 | 30.56 | 29.88 | 30.20 | 4,926,798 | +0.20(+0.67%) |
Jul 11, 2008 | 29.27 | 30.37 | 29.14 | 30.00 | 6,093,144 | +0.49(+1.66%) |
Jul 10, 2008 | 29.23 | 29.77 | 28.89 | 29.51 | 5,605,695 | +0.34(+1.17%) |
Jul 09, 2008 | 29.35 | 30.56 | 29.12 | 29.17 | 8,245,647 | -0.18(-0.62%) |
Jul 08, 2008 | 27.85 | 29.40 | 27.85 | 29.35 | 6,446,007 | +1.22(+4.32%) |
Jul 07, 2008 | 28.56 | 28.97 | 27.53 | 28.13 | 7,392,438 | +0.32(+1.14%) |
Jul 04, 2008 | 27.89 | 28.42 | 27.67 | 27.82 | 4,435,083 | +0.00(+0.00%) |
Jul 03, 2008 | 27.89 | 28.42 | 27.67 | 27.82 | 4,435,083 | +0.02(+0.07%) |
Jul 02, 2008 | 29.03 | 29.55 | 27.76 | 27.80 | 6,993,243 | -1.09(-3.78%) |
Jul 01, 2008 | 29.40 | 29.40 | 28.11 | 28.89 | 9,324,666 | -1.05(-3.50%) |
Jun 30, 2008 | 29.95 | 30.54 | 29.78 | 29.93 | 4,451,949 | -0.02(-0.07%) |
Jun 27, 2008 | 30.00 | 30.33 | 29.67 | 29.95 | 7,063,731 | -0.13(-0.44%) |
Jun 26, 2008 | 30.34 | 30.72 | 30.01 | 30.09 | 7,543,386 | -0.90(-2.89%) |
Jun 25, 2008 | 31.10 | 31.21 | 30.39 | 30.98 | 6,308,199 | +0.39(+1.28%) |
Jun 24, 2008 | 30.68 | 30.97 | 30.01 | 30.59 | 7,297,011 | -0.51(-1.64%) |
Jun 23, 2008 | 31.89 | 31.89 | 30.67 | 31.10 | 8,878,365 | -0.29(-0.91%) |
Jun 20, 2008 | 31.44 | 31.63 | 31.19 | 31.39 | 7,291,449 | -0.51(-1.61%) |
Jun 19, 2008 | 31.65 | 31.98 | 31.21 | 31.90 | 5,321,574 | +0.45(+1.42%) |
Jun 18, 2008 | 31.06 | 31.64 | 31.01 | 31.46 | 6,560,469 | +0.12(+0.39%) |
Jun 17, 2008 | 31.29 | 31.54 | 31.03 | 31.34 | 4,747,113 | +0.17(+0.55%) |
Jun 16, 2008 | 30.78 | 31.24 | 30.51 | 31.17 | 5,793,300 | -0.06(-0.18%) |
Jun 13, 2008 | 30.28 | 31.22 | 30.00 | 31.22 | 6,552,990 | +1.26(+4.21%) |
Jun 12, 2008 | 29.67 | 30.51 | 29.28 | 29.96 | 6,561,054 | +0.42(+1.41%) |
Jun 11, 2008 | 30.44 | 30.44 | 29.48 | 29.55 | 5,531,967 | -0.48(-1.61%) |
Jun 10, 2008 | 29.69 | 30.16 | 29.25 | 30.03 | 10,484,307 | -0.54(-1.76%) |
Jun 09, 2008 | 31.40 | 31.40 | 30.18 | 30.57 | 7,337,052 | -0.65(-2.07%) |
Jun 06, 2008 | 32.11 | 32.19 | 30.96 | 31.21 | 7,000,155 | -1.17(-3.60%) |
Jun 05, 2008 | 31.89 | 32.38 | 31.49 | 32.38 | 6,001,425 | +0.59(+1.87%) |
Jun 04, 2008 | 31.60 | 32.17 | 31.35 | 31.79 | 7,342,038 | +0.26(+0.82%) |
Jun 03, 2008 | 32.19 | 32.20 | 31.02 | 31.53 | 9,051,201 | -0.54(-1.67%) |
Jun 02, 2008 | 32.59 | 32.95 | 31.78 | 32.06 | 8,922,591 | -0.56(-1.71%) |
May 30, 2008 | 32.55 | 33.00 | 32.23 | 32.62 | 55,915,272 | +0.24(+0.73%) |
May 29, 2008 | 31.81 | 32.78 | 31.81 | 32.39 | 5,124,798 | +0.29(+0.91%) |
May 28, 2008 | 32.06 | 32.09 | 31.58 | 32.09 | 3,304,287 | +0.31(+0.97%) |
May 27, 2008 | 31.78 | 31.83 | 31.25 | 31.79 | 4,017,771 | +0.15(+0.46%) |
May 26, 2008 | 31.42 | 31.94 | 31.04 | 31.64 | 9,626,481 | +0.00(+0.00%) |
May 23, 2008 | 31.42 | 31.94 | 31.04 | 31.64 | 9,623,781 | +1.11(+3.65%) |
May 22, 2008 | 31.46 | 31.64 | 30.31 | 30.53 | 14,383,161 | -1.54(-4.82%) |
May 21, 2008 | 33.02 | 33.44 | 32.03 | 32.07 | 5,835,384 | -1.08(-3.25%) |
May 20, 2008 | 33.11 | 33.30 | 32.66 | 33.15 | 4,332,384 | -0.02(-0.05%) |
May 19, 2008 | 33.49 | 34.30 | 33.07 | 33.17 | 8,444,232 | -0.14(-0.42%) |
May 16, 2008 | 32.55 | 33.81 | 32.48 | 33.31 | 11,905,479 | +0.75(+2.31%) |
May 15, 2008 | 31.74 | 32.64 | 31.74 | 32.55 | 7,044,912 | +0.79(+2.49%) |
May 14, 2008 | 32.26 | 32.65 | 31.74 | 31.76 | 4,940,415 | -0.50(-1.56%) |
May 13, 2008 | 32.40 | 32.40 | 31.81 | 32.27 | 3,310,092 | -0.09(-0.29%) |
May 12, 2008 | 32.06 | 32.40 | 31.73 | 32.36 | 3,892,329 | +0.24(+0.74%) |
May 09, 2008 | 31.60 | 32.20 | 31.36 | 32.12 | 4,090,095 | +0.17(+0.53%) |
May 08, 2008 | 32.20 | 32.30 | 31.42 | 31.95 | 6,439,482 | -0.14(-0.42%) |
May 07, 2008 | 32.51 | 32.78 | 31.97 | 32.09 | 6,952,950 | -0.51(-1.55%) |
May 06, 2008 | 32.62 | 32.77 | 31.85 | 32.59 | 5,031,747 | -0.16(-0.48%) |
May 05, 2008 | 32.22 | 33.08 | 32.00 | 32.75 | 6,854,733 | +0.52(+1.63%) |
May 02, 2008 | 33.00 | 33.17 | 32.07 | 32.23 | 5,026,761 | -0.49(-1.50%) |