Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 38.21 | 38.65 | 38.00 | 38.06 | 3,639,733 | -0.70(-1.80%) |
Jul 30, 2008 | 38.54 | 39.00 | 38.13 | 38.76 | 7,875,151 | +0.78(+2.07%) |
Jul 29, 2008 | 37.98 | 38.07 | 37.08 | 37.98 | 5,410,293 | +0.42(+1.13%) |
Jul 28, 2008 | 38.06 | 38.19 | 37.30 | 37.55 | 3,630,022 | -0.35(-0.91%) |
Jul 25, 2008 | 37.88 | 38.41 | 37.61 | 37.90 | 5,348,880 | +0.19(+0.50%) |
Jul 24, 2008 | 38.81 | 38.81 | 37.69 | 37.71 | 5,030,455 | -0.90(-2.33%) |
Jul 23, 2008 | 38.52 | 38.88 | 38.01 | 38.61 | 9,546,602 | +0.64(+1.69%) |
Jul 22, 2008 | 36.77 | 38.09 | 36.67 | 37.97 | 4,190,234 | +0.69(+1.86%) |
Jul 21, 2008 | 37.88 | 37.93 | 37.09 | 37.27 | 8,115,486 | +0.85(+2.34%) |
Jul 18, 2008 | 36.46 | 36.61 | 35.96 | 36.42 | 8,783,978 | +0.78(+2.19%) |
Jul 17, 2008 | 35.87 | 36.02 | 34.95 | 35.64 | 9,548,876 | +0.97(+2.79%) |
Jul 16, 2008 | 32.76 | 34.74 | 32.72 | 34.67 | 12,309,335 | +1.49(+4.49%) |
Jul 15, 2008 | 32.74 | 33.88 | 32.44 | 33.18 | 11,631,947 | -0.60(-1.78%) |
Jul 14, 2008 | 34.64 | 34.67 | 33.66 | 33.78 | 6,863,753 | -0.16(-0.46%) |
Jul 11, 2008 | 34.11 | 34.42 | 33.51 | 33.94 | 9,691,769 | -0.96(-2.76%) |
Jul 10, 2008 | 34.84 | 34.98 | 34.34 | 34.90 | 5,025,105 | +0.12(+0.36%) |
Jul 09, 2008 | 35.54 | 35.69 | 34.69 | 34.78 | 6,166,941 | -0.26(-0.75%) |
Jul 08, 2008 | 34.45 | 35.17 | 34.14 | 35.04 | 8,552,506 | +0.32(+0.92%) |
Jul 07, 2008 | 34.98 | 35.05 | 34.34 | 34.72 | 5,761,947 | -0.32(-0.91%) |
Jul 04, 2008 | 35.06 | 35.29 | 34.60 | 35.04 | 3,277,031 | +0.00(+0.00%) |
Jul 03, 2008 | 35.06 | 35.29 | 34.60 | 35.04 | 3,277,031 | +0.41(+1.17%) |
Jul 02, 2008 | 35.47 | 35.52 | 34.55 | 34.64 | 5,582,287 | -0.28(-0.81%) |
Jul 01, 2008 | 34.54 | 34.97 | 34.15 | 34.92 | 10,465,545 | -0.47(-1.32%) |
Jun 30, 2008 | 35.77 | 35.97 | 35.32 | 35.38 | 8,013,511 | +0.07(+0.20%) |
Jun 27, 2008 | 36.21 | 36.28 | 34.97 | 35.31 | 8,177,860 | -0.64(-1.78%) |
Jun 26, 2008 | 36.31 | 36.31 | 35.86 | 35.96 | 4,917,069 | -0.77(-2.09%) |
Jun 25, 2008 | 36.82 | 37.07 | 36.67 | 36.72 | 3,066,438 | +0.25(+0.68%) |
Jun 24, 2008 | 36.36 | 36.73 | 36.10 | 36.47 | 4,075,682 | +0.01(+0.03%) |
Jun 23, 2008 | 36.58 | 36.69 | 36.26 | 36.46 | 3,012,671 | +0.03(+0.09%) |
Jun 20, 2008 | 36.36 | 36.59 | 36.18 | 36.43 | 4,756,709 | -0.52(-1.41%) |
Jun 19, 2008 | 36.85 | 37.03 | 36.60 | 36.95 | 3,218,516 | -0.10(-0.27%) |
Jun 18, 2008 | 36.84 | 37.17 | 36.80 | 37.05 | 4,226,001 | -0.20(-0.53%) |
Jun 17, 2008 | 37.72 | 37.74 | 37.20 | 37.25 | 4,879,022 | -0.13(-0.36%) |
Jun 16, 2008 | 37.12 | 37.58 | 37.08 | 37.39 | 2,565,836 | +0.28(+0.75%) |
Jun 13, 2008 | 36.82 | 37.15 | 36.71 | 37.11 | 3,175,153 | +0.01(+0.02%) |
Jun 12, 2008 | 36.62 | 37.26 | 36.62 | 37.10 | 4,683,801 | +0.19(+0.53%) |
Jun 11, 2008 | 37.40 | 37.47 | 36.91 | 36.91 | 5,660,882 | -0.82(-2.18%) |
Jun 10, 2008 | 37.79 | 38.01 | 37.64 | 37.73 | 4,945,384 | -0.16(-0.43%) |
Jun 09, 2008 | 38.39 | 38.39 | 37.60 | 37.89 | 4,191,251 | -0.11(-0.28%) |
Jun 06, 2008 | 38.34 | 38.43 | 37.96 | 37.99 | 3,849,679 | -0.99(-2.54%) |
Jun 05, 2008 | 38.86 | 39.03 | 38.70 | 38.99 | 2,435,865 | +0.48(+1.26%) |
Jun 04, 2008 | 38.30 | 38.89 | 38.30 | 38.50 | 3,312,267 | +0.03(+0.07%) |
Jun 03, 2008 | 38.67 | 38.79 | 38.38 | 38.47 | 4,024,353 | -0.13(-0.33%) |
Jun 02, 2008 | 38.58 | 38.70 | 38.44 | 38.60 | 1,767,711 | -0.24(-0.63%) |
May 30, 2008 | 39.03 | 39.13 | 38.78 | 38.85 | 940,000 | +0.05(+0.13%) |
May 29, 2008 | 38.52 | 38.94 | 38.47 | 38.80 | 2,528,395 | +0.06(+0.14%) |
May 28, 2008 | 39.07 | 39.08 | 38.54 | 38.74 | 2,504,457 | -0.08(-0.20%) |
May 27, 2008 | 38.54 | 38.89 | 38.45 | 38.82 | 1,657,297 | +0.02(+0.06%) |
May 26, 2008 | 39.13 | 39.24 | 38.66 | 38.80 | 0 | +0.00(+0.00%) |
May 23, 2008 | 39.13 | 39.24 | 38.66 | 38.80 | 1,952,079 | -0.25(-0.64%) |
May 22, 2008 | 38.87 | 39.25 | 38.70 | 39.05 | 2,014,741 | +0.35(+0.89%) |
May 21, 2008 | 39.12 | 39.30 | 38.69 | 38.70 | 3,313,361 | -1.02(-2.57%) |
May 20, 2008 | 40.09 | 40.10 | 39.54 | 39.72 | 2,628,775 | -0.36(-0.90%) |
May 19, 2008 | 40.12 | 40.35 | 40.00 | 40.08 | 1,956,744 | -0.11(-0.28%) |
May 16, 2008 | 40.12 | 40.34 | 40.06 | 40.19 | 1,572,711 | +0.03(+0.07%) |
May 15, 2008 | 39.83 | 40.21 | 39.79 | 40.16 | 1,520,927 | +0.30(+0.74%) |
May 14, 2008 | 39.92 | 40.11 | 39.85 | 39.87 | 2,337,420 | -0.28(-0.69%) |
May 13, 2008 | 40.23 | 40.28 | 39.97 | 40.14 | 3,318,984 | +0.16(+0.39%) |
May 12, 2008 | 39.90 | 40.09 | 39.69 | 39.99 | 3,349,959 | +1.20(+3.10%) |
May 09, 2008 | 38.71 | 39.03 | 38.64 | 38.78 | 2,417,331 | -0.92(-2.31%) |
May 08, 2008 | 39.94 | 40.01 | 39.59 | 39.70 | 2,512,168 | +0.21(+0.53%) |
May 07, 2008 | 39.99 | 40.06 | 39.43 | 39.49 | 3,475,954 | -0.76(-1.89%) |
May 06, 2008 | 39.76 | 40.28 | 39.62 | 40.25 | 3,710,307 | +0.05(+0.13%) |
May 05, 2008 | 40.44 | 40.58 | 40.01 | 40.20 | 1,456,557 | -0.24(-0.59%) |
May 02, 2008 | 40.67 | 40.67 | 40.32 | 40.44 | 2,515,482 | +0.06(+0.14%) |