Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 33.22 | 33.57 | 32.16 | 32.25 | 9,044,907 | -1.48(-4.40%) |
Jul 30, 2008 | 33.40 | 34.07 | 33.23 | 33.73 | 5,558,676 | +0.49(+1.47%) |
Jul 29, 2008 | 33.24 | 33.36 | 32.41 | 33.24 | 5,531,061 | +0.82(+2.53%) |
Jul 28, 2008 | 32.96 | 32.96 | 32.40 | 32.42 | 4,657,206 | -0.58(-1.75%) |
Jul 25, 2008 | 32.95 | 33.13 | 32.74 | 33.00 | 4,728,658 | +0.27(+0.83%) |
Jul 24, 2008 | 33.29 | 33.53 | 32.63 | 32.73 | 4,707,597 | -0.52(-1.55%) |
Jul 23, 2008 | 33.52 | 33.61 | 33.01 | 33.24 | 7,125,371 | -0.24(-0.71%) |
Jul 22, 2008 | 33.34 | 33.75 | 33.19 | 33.48 | 7,004,415 | -0.03(-0.08%) |
Jul 21, 2008 | 33.65 | 33.65 | 32.97 | 33.51 | 3,877,913 | +0.07(+0.20%) |
Jul 18, 2008 | 33.61 | 33.77 | 33.18 | 33.44 | 6,923,639 | -0.07(-0.22%) |
Jul 17, 2008 | 32.63 | 33.95 | 32.37 | 33.52 | 10,278,514 | +1.12(+3.45%) |
Jul 16, 2008 | 32.04 | 32.61 | 31.48 | 32.40 | 8,960,825 | +0.33(+1.03%) |
Jul 15, 2008 | 32.78 | 32.78 | 31.50 | 32.06 | 10,269,002 | -0.95(-2.87%) |
Jul 14, 2008 | 33.01 | 33.36 | 32.57 | 33.01 | 6,319,720 | +0.34(+1.03%) |
Jul 11, 2008 | 32.65 | 33.06 | 32.12 | 32.67 | 7,799,952 | -0.29(-0.88%) |
Jul 10, 2008 | 32.45 | 33.03 | 32.27 | 32.97 | 5,453,257 | +0.47(+1.45%) |
Jul 09, 2008 | 33.19 | 33.69 | 32.49 | 32.50 | 7,356,506 | -0.26(-0.79%) |
Jul 08, 2008 | 32.31 | 32.94 | 32.08 | 32.75 | 8,504,317 | +0.30(+0.92%) |
Jul 07, 2008 | 32.45 | 33.02 | 31.95 | 32.46 | 7,194,511 | +0.19(+0.57%) |
Jul 04, 2008 | 31.85 | 32.65 | 31.80 | 32.27 | 4,790,524 | +0.00(+0.00%) |
Jul 03, 2008 | 31.85 | 32.65 | 31.80 | 32.27 | 4,790,524 | +0.39(+1.23%) |
Jul 02, 2008 | 33.14 | 33.14 | 31.83 | 31.88 | 7,479,008 | -1.21(-3.64%) |
Jul 01, 2008 | 32.44 | 33.14 | 32.05 | 33.08 | 11,238,524 | +0.34(+1.03%) |
Jun 30, 2008 | 31.92 | 33.05 | 31.80 | 32.75 | 9,712,442 | +0.85(+2.66%) |
Jun 27, 2008 | 32.50 | 32.73 | 31.90 | 31.90 | 11,544,484 | -0.50(-1.55%) |
Jun 26, 2008 | 33.48 | 33.49 | 32.38 | 32.40 | 8,909,235 | -1.42(-4.21%) |
Jun 25, 2008 | 33.85 | 34.16 | 33.44 | 33.83 | 9,750,661 | +0.07(+0.22%) |
Jun 24, 2008 | 34.59 | 34.79 | 33.61 | 33.75 | 12,701,379 | -1.76(-4.96%) |
Jun 23, 2008 | 35.98 | 35.99 | 35.08 | 35.52 | 5,452,011 | -0.19(-0.52%) |
Jun 20, 2008 | 35.86 | 36.28 | 35.42 | 35.70 | 7,967,423 | -0.40(-1.10%) |
Jun 19, 2008 | 35.87 | 36.33 | 35.74 | 36.10 | 6,458,588 | +0.28(+0.78%) |
Jun 18, 2008 | 36.42 | 36.78 | 35.73 | 35.82 | 8,577,511 | -0.80(-2.19%) |
Jun 17, 2008 | 37.22 | 37.35 | 36.56 | 36.62 | 4,124,165 | -0.48(-1.30%) |
Jun 16, 2008 | 37.15 | 37.36 | 36.85 | 37.10 | 4,751,110 | +0.07(+0.20%) |
Jun 13, 2008 | 36.12 | 37.03 | 36.08 | 37.03 | 6,217,884 | +1.22(+3.40%) |
Jun 12, 2008 | 36.31 | 36.60 | 35.79 | 35.81 | 8,045,806 | -0.38(-1.06%) |
Jun 11, 2008 | 37.22 | 37.22 | 36.16 | 36.20 | 6,829,333 | -1.04(-2.79%) |
Jun 10, 2008 | 37.27 | 37.59 | 36.71 | 37.24 | 3,883,558 | -0.02(-0.05%) |
Jun 09, 2008 | 37.31 | 37.59 | 36.97 | 37.26 | 5,671,005 | +0.22(+0.59%) |
Jun 06, 2008 | 38.48 | 38.48 | 36.99 | 37.04 | 6,729,472 | -1.50(-3.90%) |
Jun 05, 2008 | 38.08 | 38.55 | 37.71 | 38.54 | 4,587,088 | +0.67(+1.77%) |
Jun 04, 2008 | 37.78 | 38.28 | 37.57 | 37.87 | 3,715,914 | +0.03(+0.07%) |
Jun 03, 2008 | 38.30 | 38.32 | 37.52 | 37.85 | 4,884,062 | -0.24(-0.63%) |
Jun 02, 2008 | 38.41 | 38.52 | 37.69 | 38.08 | 4,845,147 | -0.44(-1.15%) |
May 30, 2008 | 38.13 | 38.77 | 38.07 | 38.53 | 6,180,275 | +0.44(+1.15%) |
May 29, 2008 | 38.37 | 38.80 | 37.65 | 38.09 | 3,947,785 | -0.27(-0.71%) |
May 28, 2008 | 37.85 | 38.36 | 37.74 | 38.36 | 4,420,080 | +0.77(+2.04%) |
May 27, 2008 | 37.08 | 37.71 | 37.08 | 37.59 | 3,524,229 | +0.46(+1.23%) |
May 26, 2008 | 37.48 | 37.48 | 36.85 | 37.14 | 0 | +0.00(+0.00%) |
May 23, 2008 | 37.48 | 37.48 | 36.85 | 37.14 | 3,856,608 | -0.38(-1.02%) |
May 22, 2008 | 37.69 | 37.94 | 37.26 | 37.52 | 4,700,612 | -0.19(-0.49%) |
May 21, 2008 | 38.05 | 38.74 | 37.56 | 37.71 | 6,326,210 | -0.20(-0.52%) |
May 20, 2008 | 38.10 | 38.32 | 37.75 | 37.91 | 6,146,498 | -0.30(-0.80%) |
May 19, 2008 | 38.11 | 38.89 | 38.01 | 38.21 | 6,383,304 | +0.19(+0.51%) |
May 16, 2008 | 37.96 | 38.14 | 37.64 | 38.02 | 4,472,102 | +0.17(+0.44%) |
May 15, 2008 | 37.61 | 37.97 | 37.29 | 37.85 | 3,638,907 | +0.28(+0.76%) |
May 14, 2008 | 37.57 | 38.02 | 37.23 | 37.57 | 6,003,400 | +0.24(+0.64%) |
May 13, 2008 | 37.90 | 37.94 | 37.22 | 37.33 | 6,592,328 | +0.11(+0.30%) |
May 12, 2008 | 36.04 | 37.33 | 36.03 | 37.22 | 6,486,594 | +1.34(+3.73%) |
May 09, 2008 | 35.76 | 36.08 | 35.02 | 35.88 | 3,406,482 | -0.32(-0.90%) |
May 08, 2008 | 36.53 | 36.69 | 36.04 | 36.20 | 6,755,279 | -0.12(-0.33%) |
May 07, 2008 | 37.22 | 37.55 | 36.22 | 36.32 | 6,397,766 | -0.80(-2.16%) |
May 06, 2008 | 36.30 | 37.27 | 36.00 | 37.12 | 8,211,850 | +1.75(+4.94%) |
May 05, 2008 | 35.57 | 35.59 | 35.08 | 35.38 | 3,196,141 | -0.23(-0.65%) |
May 02, 2008 | 35.32 | 35.99 | 35.32 | 35.61 | 4,786,717 | +0.33(+0.94%) |