Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 31.56 | 31.90 | 30.56 | 30.64 | 9,519,113 | -1.41(-4.40%) |
Jul 30, 2008 | 31.73 | 32.37 | 31.57 | 32.05 | 5,850,106 | +0.47(+1.47%) |
Jul 29, 2008 | 31.59 | 31.70 | 30.79 | 31.59 | 5,821,044 | +0.78(+2.53%) |
Jul 28, 2008 | 31.32 | 31.32 | 30.78 | 30.81 | 4,901,374 | -0.55(-1.75%) |
Jul 25, 2008 | 31.31 | 31.48 | 31.11 | 31.35 | 4,976,572 | +0.26(+0.83%) |
Jul 24, 2008 | 31.63 | 31.86 | 31.00 | 31.10 | 4,954,407 | -0.49(-1.55%) |
Jul 23, 2008 | 31.85 | 31.93 | 31.37 | 31.59 | 7,498,940 | -0.23(-0.71%) |
Jul 22, 2008 | 31.68 | 32.07 | 31.54 | 31.81 | 7,371,643 | -0.03(-0.08%) |
Jul 21, 2008 | 31.97 | 31.97 | 31.32 | 31.84 | 4,081,224 | +0.06(+0.20%) |
Jul 18, 2008 | 31.93 | 32.09 | 31.53 | 31.78 | 7,286,631 | -0.07(-0.22%) |
Jul 17, 2008 | 31.00 | 32.26 | 30.76 | 31.85 | 10,817,396 | +1.06(+3.45%) |
Jul 16, 2008 | 30.44 | 30.98 | 29.91 | 30.78 | 9,430,623 | +0.31(+1.03%) |
Jul 15, 2008 | 31.15 | 31.15 | 29.93 | 30.47 | 10,807,385 | -0.90(-2.87%) |
Jul 14, 2008 | 31.36 | 31.70 | 30.95 | 31.37 | 6,651,050 | +0.32(+1.03%) |
Jul 11, 2008 | 31.02 | 31.42 | 30.52 | 31.05 | 8,208,888 | -0.28(-0.88%) |
Jul 10, 2008 | 30.83 | 31.39 | 30.66 | 31.32 | 5,739,160 | +0.45(+1.45%) |
Jul 09, 2008 | 31.54 | 32.02 | 30.87 | 30.88 | 7,742,193 | -0.25(-0.79%) |
Jul 08, 2008 | 30.70 | 31.30 | 30.49 | 31.12 | 8,950,180 | +0.28(+0.92%) |
Jul 07, 2008 | 30.83 | 31.37 | 30.36 | 30.84 | 7,571,705 | +0.18(+0.57%) |
Jul 04, 2008 | 30.27 | 31.02 | 30.22 | 30.66 | 5,041,681 | +0.00(+0.00%) |
Jul 03, 2008 | 30.27 | 31.02 | 30.22 | 30.66 | 5,041,681 | +0.37(+1.23%) |
Jul 02, 2008 | 31.49 | 31.49 | 30.24 | 30.29 | 7,871,117 | -1.15(-3.64%) |
Jul 01, 2008 | 30.82 | 31.49 | 30.45 | 31.44 | 11,827,737 | +0.32(+1.03%) |
Jun 30, 2008 | 30.33 | 31.41 | 30.22 | 31.12 | 10,221,645 | +0.81(+2.66%) |
Jun 27, 2008 | 30.88 | 31.10 | 30.31 | 30.31 | 12,149,738 | -0.48(-1.55%) |
Jun 26, 2008 | 31.81 | 31.82 | 30.77 | 30.79 | 9,376,328 | -1.35(-4.21%) |
Jun 25, 2008 | 32.17 | 32.46 | 31.78 | 32.14 | 10,261,869 | +0.07(+0.22%) |
Jun 24, 2008 | 32.87 | 33.05 | 31.93 | 32.07 | 13,367,286 | -1.67(-4.96%) |
Jun 23, 2008 | 34.19 | 34.19 | 33.33 | 33.75 | 5,737,849 | -0.18(-0.52%) |
Jun 20, 2008 | 34.07 | 34.47 | 33.65 | 33.92 | 8,385,138 | -0.38(-1.10%) |
Jun 19, 2008 | 34.09 | 34.52 | 33.96 | 34.30 | 6,797,199 | +0.26(+0.78%) |
Jun 18, 2008 | 34.61 | 34.95 | 33.95 | 34.04 | 9,027,212 | -0.76(-2.19%) |
Jun 17, 2008 | 35.37 | 35.49 | 34.73 | 34.80 | 4,340,387 | -0.46(-1.30%) |
Jun 16, 2008 | 35.30 | 35.50 | 35.02 | 35.26 | 5,000,201 | +0.07(+0.20%) |
Jun 13, 2008 | 34.32 | 35.19 | 34.29 | 35.19 | 6,543,875 | +1.16(+3.40%) |
Jun 12, 2008 | 34.50 | 34.78 | 34.01 | 34.03 | 8,467,631 | -0.36(-1.06%) |
Jun 11, 2008 | 35.36 | 35.36 | 34.36 | 34.39 | 7,187,381 | -0.99(-2.79%) |
Jun 10, 2008 | 35.41 | 35.72 | 34.88 | 35.38 | 4,087,165 | -0.02(-0.05%) |
Jun 09, 2008 | 35.45 | 35.72 | 35.12 | 35.40 | 5,968,324 | +0.21(+0.59%) |
Jun 06, 2008 | 36.56 | 36.56 | 35.15 | 35.19 | 7,082,285 | -1.43(-3.90%) |
Jun 05, 2008 | 36.19 | 36.63 | 35.83 | 36.62 | 4,827,580 | +0.64(+1.77%) |
Jun 04, 2008 | 35.90 | 36.37 | 35.70 | 35.99 | 3,910,731 | +0.03(+0.07%) |
Jun 03, 2008 | 36.39 | 36.41 | 35.65 | 35.96 | 5,140,123 | -0.23(-0.63%) |
Jun 02, 2008 | 36.50 | 36.60 | 35.82 | 36.19 | 5,099,169 | -0.42(-1.15%) |
May 30, 2008 | 36.23 | 36.84 | 36.17 | 36.61 | 6,504,294 | +0.42(+1.15%) |
May 29, 2008 | 36.46 | 36.87 | 35.77 | 36.19 | 4,154,760 | -0.26(-0.71%) |
May 28, 2008 | 35.97 | 36.45 | 35.86 | 36.45 | 4,651,816 | +0.73(+2.04%) |
May 27, 2008 | 35.24 | 35.83 | 35.24 | 35.72 | 3,708,998 | +0.43(+1.23%) |
May 26, 2008 | 35.61 | 35.61 | 35.02 | 35.29 | 0 | +0.00(+0.00%) |
May 23, 2008 | 35.61 | 35.61 | 35.02 | 35.29 | 4,058,802 | -0.37(-1.02%) |
May 22, 2008 | 35.81 | 36.05 | 35.40 | 35.65 | 4,947,055 | -0.18(-0.49%) |
May 21, 2008 | 36.16 | 36.81 | 35.69 | 35.83 | 6,657,881 | -0.19(-0.52%) |
May 20, 2008 | 36.21 | 36.41 | 35.87 | 36.02 | 6,468,746 | -0.29(-0.80%) |
May 19, 2008 | 36.21 | 36.95 | 36.12 | 36.31 | 6,717,968 | +0.18(+0.51%) |
May 16, 2008 | 36.07 | 36.24 | 35.77 | 36.12 | 4,706,565 | +0.16(+0.44%) |
May 15, 2008 | 35.74 | 36.08 | 35.43 | 35.97 | 3,829,687 | +0.27(+0.76%) |
May 14, 2008 | 35.70 | 36.13 | 35.38 | 35.70 | 6,318,146 | +0.23(+0.64%) |
May 13, 2008 | 36.01 | 36.05 | 35.37 | 35.47 | 6,937,951 | +0.11(+0.30%) |
May 12, 2008 | 34.25 | 35.47 | 34.24 | 35.36 | 6,826,673 | +1.27(+3.73%) |
May 09, 2008 | 33.98 | 34.28 | 33.28 | 34.09 | 3,585,077 | -0.31(-0.90%) |
May 08, 2008 | 34.71 | 34.87 | 34.24 | 34.40 | 7,109,445 | -0.11(-0.33%) |
May 07, 2008 | 35.36 | 35.68 | 34.41 | 34.51 | 6,733,188 | -0.76(-2.16%) |
May 06, 2008 | 34.49 | 35.41 | 34.21 | 35.27 | 8,642,381 | +1.66(+4.94%) |
May 05, 2008 | 33.80 | 33.82 | 33.33 | 33.61 | 3,363,708 | -0.22(-0.65%) |
May 02, 2008 | 33.56 | 34.20 | 33.56 | 33.83 | 5,037,675 | +0.31(+0.94%) |