Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 32.81 | 33.99 | 32.80 | 33.24 | 4,263,084 | -0.68(-2.01%) |
Jul 30, 2008 | 33.44 | 33.93 | 33.44 | 33.93 | 3,439,363 | +0.44(+1.31%) |
Jul 29, 2008 | 33.49 | 33.49 | 32.97 | 33.49 | 2,574,800 | +0.38(+1.14%) |
Jul 28, 2008 | 32.62 | 33.19 | 32.47 | 33.11 | 4,157,665 | +0.36(+1.11%) |
Jul 25, 2008 | 33.09 | 33.17 | 32.56 | 32.75 | 2,957,990 | -0.36(-1.08%) |
Jul 24, 2008 | 33.61 | 33.66 | 33.06 | 33.11 | 2,848,977 | -0.44(-1.33%) |
Jul 23, 2008 | 32.88 | 33.55 | 32.60 | 33.55 | 4,758,211 | +0.78(+2.39%) |
Jul 22, 2008 | 32.09 | 32.77 | 32.02 | 32.77 | 2,571,104 | +0.58(+1.79%) |
Jul 21, 2008 | 32.40 | 32.40 | 31.85 | 32.19 | 2,956,309 | -0.14(-0.43%) |
Jul 18, 2008 | 32.58 | 32.74 | 32.11 | 32.33 | 3,944,412 | -0.28(-0.85%) |
Jul 17, 2008 | 32.93 | 32.93 | 32.28 | 32.60 | 5,358,712 | -0.22(-0.67%) |
Jul 16, 2008 | 31.88 | 32.85 | 31.67 | 32.82 | 7,248,093 | +0.93(+2.91%) |
Jul 15, 2008 | 31.49 | 32.07 | 31.48 | 31.90 | 4,712,866 | +0.23(+0.71%) |
Jul 14, 2008 | 31.93 | 32.05 | 31.48 | 31.67 | 3,052,612 | -0.20(-0.63%) |
Jul 11, 2008 | 31.61 | 31.98 | 31.50 | 31.87 | 5,230,601 | +0.01(+0.04%) |
Jul 10, 2008 | 31.82 | 31.87 | 31.39 | 31.86 | 3,538,571 | +0.21(+0.67%) |
Jul 09, 2008 | 31.41 | 31.83 | 31.34 | 31.65 | 4,223,736 | +0.21(+0.68%) |
Jul 08, 2008 | 30.96 | 31.44 | 30.81 | 31.43 | 3,758,633 | +0.61(+1.97%) |
Jul 07, 2008 | 30.82 | 31.12 | 30.64 | 30.82 | 4,005,420 | +0.25(+0.82%) |
Jul 04, 2008 | 30.52 | 30.75 | 30.30 | 30.57 | 2,882,830 | +0.00(+0.00%) |
Jul 03, 2008 | 30.52 | 30.75 | 30.30 | 30.57 | 2,882,830 | +0.21(+0.70%) |
Jul 02, 2008 | 30.19 | 30.49 | 30.06 | 30.36 | 5,105,435 | +0.26(+0.87%) |
Jul 01, 2008 | 29.84 | 30.19 | 29.84 | 30.10 | 3,941,244 | +0.01(+0.04%) |
Jun 30, 2008 | 30.05 | 30.39 | 29.95 | 30.09 | 4,328,545 | +0.04(+0.13%) |
Jun 27, 2008 | 30.47 | 30.54 | 29.99 | 30.05 | 6,228,584 | -0.35(-1.15%) |
Jun 26, 2008 | 31.13 | 31.13 | 30.39 | 30.40 | 5,600,807 | -0.81(-2.59%) |
Jun 25, 2008 | 31.48 | 31.48 | 31.14 | 31.21 | 5,217,707 | -0.28(-0.90%) |
Jun 24, 2008 | 31.71 | 32.38 | 31.45 | 31.49 | 5,811,401 | -0.37(-1.16%) |
Jun 23, 2008 | 31.96 | 32.03 | 31.66 | 31.86 | 3,039,014 | -0.09(-0.29%) |
Jun 20, 2008 | 32.04 | 32.24 | 31.66 | 31.95 | 5,385,257 | -0.24(-0.76%) |
Jun 19, 2008 | 31.98 | 32.27 | 31.85 | 32.20 | 4,169,804 | +0.17(+0.53%) |
Jun 18, 2008 | 31.79 | 32.22 | 31.77 | 32.03 | 4,860,945 | +0.28(+0.89%) |
Jun 17, 2008 | 32.35 | 32.35 | 31.70 | 31.75 | 4,244,599 | -0.51(-1.59%) |
Jun 16, 2008 | 32.58 | 32.68 | 31.92 | 32.26 | 5,154,988 | -0.32(-0.98%) |
Jun 13, 2008 | 32.47 | 32.58 | 32.30 | 32.58 | 2,737,948 | +0.16(+0.48%) |
Jun 12, 2008 | 32.58 | 32.58 | 32.28 | 32.42 | 3,287,889 | +0.04(+0.14%) |
Jun 11, 2008 | 32.59 | 32.59 | 32.34 | 32.38 | 3,652,195 | -0.21(-0.63%) |
Jun 10, 2008 | 32.62 | 32.72 | 31.53 | 32.59 | 7,053,482 | +1.06(+3.36%) |
Jun 09, 2008 | 31.43 | 31.66 | 31.27 | 31.53 | 3,194,641 | +0.17(+0.54%) |
Jun 06, 2008 | 32.13 | 32.13 | 31.36 | 31.36 | 5,112,482 | -0.85(-2.63%) |
Jun 05, 2008 | 32.39 | 32.39 | 31.96 | 32.20 | 1,917,556 | +0.03(+0.08%) |
Jun 04, 2008 | 31.89 | 32.24 | 31.81 | 32.18 | 2,262,040 | +0.31(+0.96%) |
Jun 03, 2008 | 32.22 | 32.37 | 31.79 | 31.87 | 3,213,552 | -0.32(-0.99%) |
Jun 02, 2008 | 32.43 | 32.45 | 32.02 | 32.19 | 2,904,158 | -0.27(-0.83%) |
May 30, 2008 | 32.11 | 32.60 | 31.85 | 32.46 | 4,276,916 | +0.30(+0.94%) |
May 29, 2008 | 31.80 | 32.38 | 31.59 | 32.16 | 2,239,067 | +0.33(+1.04%) |
May 28, 2008 | 32.17 | 32.17 | 31.75 | 31.83 | 2,827,573 | -0.24(-0.74%) |
May 27, 2008 | 31.75 | 32.17 | 31.74 | 32.07 | 3,224,433 | +0.39(+1.23%) |
May 26, 2008 | 31.75 | 31.78 | 31.43 | 31.68 | 0 | +0.00(+0.00%) |
May 23, 2008 | 31.75 | 31.78 | 31.43 | 31.68 | 3,570,077 | -0.13(-0.39%) |
May 22, 2008 | 31.99 | 32.03 | 31.72 | 31.80 | 2,573,538 | -0.09(-0.28%) |
May 21, 2008 | 32.11 | 32.12 | 31.78 | 31.89 | 3,793,866 | -0.16(-0.51%) |
May 20, 2008 | 32.05 | 32.23 | 31.83 | 32.05 | 2,625,750 | -0.08(-0.23%) |
May 19, 2008 | 32.27 | 32.27 | 31.65 | 32.13 | 3,118,111 | -0.13(-0.41%) |
May 16, 2008 | 32.27 | 32.33 | 31.84 | 32.26 | 4,125,654 | -0.03(-0.08%) |
May 15, 2008 | 32.22 | 32.33 | 31.97 | 32.28 | 1,917,451 | +0.01(+0.02%) |
May 14, 2008 | 32.33 | 32.54 | 32.21 | 32.28 | 1,978,384 | +0.04(+0.14%) |
May 13, 2008 | 32.19 | 32.48 | 32.10 | 32.23 | 1,865,208 | +0.06(+0.19%) |
May 12, 2008 | 31.89 | 32.21 | 31.79 | 32.17 | 2,031,410 | +0.30(+0.94%) |
May 09, 2008 | 32.11 | 32.11 | 31.62 | 31.87 | 2,276,077 | -0.33(-1.01%) |
May 08, 2008 | 32.25 | 32.39 | 31.77 | 32.20 | 3,360,889 | -0.03(-0.08%) |
May 07, 2008 | 32.57 | 32.57 | 32.19 | 32.22 | 1,572,233 | -0.29(-0.89%) |
May 06, 2008 | 32.60 | 32.60 | 32.27 | 32.51 | 1,910,359 | -0.18(-0.54%) |
May 05, 2008 | 32.63 | 32.89 | 32.63 | 32.69 | 1,763,412 | -0.14(-0.44%) |
May 02, 2008 | 32.97 | 33.12 | 32.66 | 32.83 | 3,212,077 | -0.02(-0.06%) |