Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 30.47 | 31.22 | 30.15 | 30.25 | 2,208,671 | -0.45(-1.46%) |
Jul 30, 2008 | 30.57 | 30.80 | 30.23 | 30.69 | 2,521,203 | +0.45(+1.48%) |
Jul 29, 2008 | 30.25 | 30.76 | 30.15 | 30.25 | 3,201,478 | -0.05(-0.18%) |
Jul 28, 2008 | 31.23 | 31.52 | 30.21 | 30.30 | 2,724,839 | -1.10(-3.50%) |
Jul 25, 2008 | 31.55 | 31.68 | 29.05 | 31.40 | 2,726,269 | +0.68(+2.22%) |
Jul 24, 2008 | 31.32 | 33.36 | 30.56 | 30.72 | 3,602,264 | -0.31(-1.01%) |
Jul 23, 2008 | 31.38 | 32.28 | 30.71 | 31.03 | 4,796,171 | -0.11(-0.35%) |
Jul 22, 2008 | 32.88 | 32.94 | 29.64 | 31.14 | 13,731,779 | -3.81(-10.89%) |
Jul 21, 2008 | 35.13 | 36.78 | 34.69 | 34.95 | 2,523,856 | +0.10(+0.29%) |
Jul 18, 2008 | 34.89 | 35.40 | 34.09 | 34.85 | 2,230,257 | +0.38(+1.12%) |
Jul 17, 2008 | 35.08 | 35.45 | 34.30 | 34.46 | 2,004,883 | -0.36(-1.04%) |
Jul 16, 2008 | 34.88 | 35.10 | 33.86 | 34.82 | 2,451,284 | -0.14(-0.40%) |
Jul 15, 2008 | 35.17 | 35.58 | 34.27 | 34.96 | 2,202,871 | -0.68(-1.92%) |
Jul 14, 2008 | 38.47 | 36.90 | 35.61 | 35.65 | 2,022,953 | +0.27(+0.75%) |
Jul 11, 2008 | 34.34 | 35.82 | 33.75 | 35.38 | 2,770,516 | +0.64(+1.85%) |
Jul 10, 2008 | 34.43 | 35.05 | 33.72 | 34.74 | 2,194,601 | +1.11(+3.29%) |
Jul 09, 2008 | 33.95 | 34.70 | 33.61 | 33.63 | 1,237,767 | -0.14(-0.42%) |
Jul 08, 2008 | 33.76 | 34.09 | 32.83 | 33.77 | 2,113,446 | -0.02(-0.07%) |
Jul 07, 2008 | 33.83 | 34.70 | 33.13 | 33.79 | 2,243,372 | +0.04(+0.12%) |
Jul 04, 2008 | 33.82 | 34.01 | 32.55 | 33.76 | 2,404,072 | +0.00(+0.00%) |
Jul 03, 2008 | 33.82 | 34.01 | 32.55 | 33.76 | 2,404,072 | +0.07(+0.21%) |
Jul 02, 2008 | 35.84 | 35.91 | 33.33 | 33.68 | 2,861,283 | -1.92(-5.38%) |
Jul 01, 2008 | 36.91 | 36.91 | 34.49 | 35.60 | 2,631,573 | -0.24(-0.68%) |
Jun 30, 2008 | 36.19 | 36.76 | 35.80 | 35.84 | 1,450,815 | -0.45(-1.23%) |
Jun 27, 2008 | 37.31 | 37.47 | 35.62 | 36.29 | 4,522,280 | -0.97(-2.59%) |
Jun 26, 2008 | 38.78 | 38.83 | 37.21 | 37.26 | 1,435,070 | -1.77(-4.55%) |
Jun 25, 2008 | 37.82 | 39.49 | 37.82 | 39.03 | 1,386,039 | +1.15(+3.05%) |
Jun 24, 2008 | 39.15 | 39.20 | 37.52 | 37.88 | 2,138,539 | -1.37(-3.50%) |
Jun 23, 2008 | 38.85 | 39.41 | 38.22 | 39.25 | 1,468,032 | +0.32(+0.83%) |
Jun 20, 2008 | 38.68 | 39.60 | 38.33 | 38.93 | 2,348,239 | +0.12(+0.30%) |
Jun 19, 2008 | 38.37 | 39.19 | 38.36 | 38.81 | 1,345,790 | +0.34(+0.88%) |
Jun 18, 2008 | 39.15 | 39.15 | 37.93 | 38.47 | 1,419,833 | -0.68(-1.72%) |
Jun 17, 2008 | 39.14 | 40.03 | 38.55 | 39.15 | 2,197,113 | +0.18(+0.46%) |
Jun 16, 2008 | 37.38 | 39.18 | 37.38 | 38.97 | 2,289,161 | +1.10(+2.90%) |
Jun 13, 2008 | 37.52 | 38.19 | 37.04 | 37.87 | 1,971,227 | +0.47(+1.26%) |
Jun 12, 2008 | 37.08 | 37.80 | 37.06 | 37.40 | 1,079,009 | +0.48(+1.30%) |
Jun 11, 2008 | 37.57 | 37.68 | 36.90 | 36.92 | 918,130 | -0.53(-1.43%) |
Jun 10, 2008 | 37.17 | 37.64 | 36.31 | 37.45 | 2,031,246 | -0.35(-0.91%) |
Jun 09, 2008 | 37.44 | 38.03 | 37.27 | 37.80 | 1,021,078 | +0.46(+1.22%) |
Jun 06, 2008 | 38.49 | 38.49 | 37.27 | 37.34 | 1,073,297 | -1.26(-3.27%) |
Jun 05, 2008 | 37.80 | 38.75 | 37.26 | 38.61 | 1,527,299 | +1.10(+2.93%) |
Jun 04, 2008 | 37.28 | 37.88 | 36.98 | 37.51 | 1,303,481 | +0.23(+0.61%) |
Jun 03, 2008 | 38.18 | 38.18 | 36.99 | 37.28 | 1,926,294 | -0.66(-1.74%) |
Jun 02, 2008 | 38.17 | 38.17 | 37.42 | 37.94 | 1,123,638 | -0.29(-0.76%) |
May 30, 2008 | 37.48 | 38.35 | 37.29 | 38.23 | 2,231,767 | +0.73(+1.95%) |
May 29, 2008 | 37.99 | 37.99 | 37.29 | 37.50 | 1,343,949 | -0.45(-1.18%) |
May 28, 2008 | 37.58 | 38.03 | 37.12 | 37.95 | 1,197,441 | +0.30(+0.79%) |
May 27, 2008 | 37.22 | 37.74 | 37.04 | 37.65 | 1,111,792 | +0.38(+1.01%) |
May 26, 2008 | 38.32 | 38.32 | 36.82 | 37.27 | 0 | +0.00(+0.00%) |
May 23, 2008 | 38.32 | 38.32 | 36.82 | 37.27 | 1,488,178 | -0.97(-2.53%) |
May 22, 2008 | 37.61 | 38.62 | 37.52 | 38.24 | 1,452,722 | +0.74(+1.97%) |
May 21, 2008 | 38.12 | 38.36 | 37.33 | 37.50 | 1,621,135 | -0.75(-1.97%) |
May 20, 2008 | 37.64 | 38.40 | 37.08 | 38.25 | 1,907,262 | +0.91(+2.44%) |
May 19, 2008 | 37.85 | 38.51 | 37.14 | 37.34 | 1,745,761 | -0.65(-1.71%) |
May 16, 2008 | 38.26 | 38.47 | 36.93 | 37.99 | 1,964,845 | +0.97(+2.61%) |
May 15, 2008 | 37.11 | 37.26 | 36.41 | 37.03 | 2,775,604 | +0.02(+0.06%) |
May 14, 2008 | 37.98 | 39.20 | 36.89 | 37.01 | 4,872,281 | -0.61(-1.63%) |
May 13, 2008 | 37.78 | 38.02 | 37.15 | 37.62 | 1,834,708 | -0.16(-0.44%) |
May 12, 2008 | 36.61 | 38.07 | 36.46 | 37.78 | 2,527,220 | +1.40(+3.84%) |
May 09, 2008 | 35.67 | 36.75 | 35.18 | 36.38 | 824,017 | +0.60(+1.67%) |
May 08, 2008 | 35.59 | 36.11 | 35.12 | 35.79 | 2,010,041 | +0.52(+1.47%) |
May 07, 2008 | 36.01 | 36.03 | 35.01 | 35.27 | 1,716,071 | -0.58(-1.62%) |
May 06, 2008 | 34.97 | 36.02 | 34.95 | 35.85 | 1,482,174 | +0.54(+1.53%) |
May 05, 2008 | 35.40 | 35.52 | 34.81 | 35.31 | 1,253,921 | -0.03(-0.09%) |
May 02, 2008 | 35.33 | 35.54 | 34.68 | 35.34 | 1,079,556 | +0.15(+0.42%) |