Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 33.04 | 33.71 | 33.01 | 33.18 | 6,173,334 | -0.27(-0.79%) |
Jul 30, 2008 | 33.31 | 33.92 | 32.93 | 33.44 | 7,472,068 | +0.42(+1.28%) |
Jul 29, 2008 | 33.02 | 33.06 | 32.17 | 33.02 | 8,830,627 | +0.84(+2.61%) |
Jul 28, 2008 | 32.56 | 32.97 | 32.12 | 32.18 | 6,686,991 | -0.54(-1.65%) |
Jul 25, 2008 | 32.63 | 33.29 | 32.50 | 32.72 | 6,212,718 | +0.17(+0.53%) |
Jul 24, 2008 | 31.86 | 34.14 | 31.68 | 32.55 | 9,894,896 | -0.60(-1.80%) |
Jul 23, 2008 | 32.84 | 33.56 | 32.60 | 33.14 | 9,784,753 | +0.40(+1.23%) |
Jul 22, 2008 | 31.24 | 32.81 | 31.13 | 32.74 | 8,447,196 | +0.92(+2.89%) |
Jul 21, 2008 | 32.30 | 32.41 | 31.68 | 31.82 | 5,935,078 | -0.55(-1.69%) |
Jul 18, 2008 | 32.22 | 32.51 | 31.59 | 32.37 | 7,555,445 | +0.08(+0.24%) |
Jul 17, 2008 | 32.45 | 32.71 | 31.63 | 32.29 | 9,148,201 | +0.11(+0.36%) |
Jul 16, 2008 | 30.85 | 32.22 | 30.56 | 32.17 | 8,211,943 | +1.42(+4.62%) |
Jul 15, 2008 | 30.95 | 31.74 | 30.52 | 30.75 | 8,641,835 | -0.50(-1.59%) |
Jul 14, 2008 | 32.01 | 32.27 | 31.19 | 31.25 | 8,732,119 | -0.45(-1.40%) |
Jul 11, 2008 | 31.92 | 32.34 | 31.36 | 31.69 | 8,841,129 | -0.54(-1.67%) |
Jul 10, 2008 | 32.60 | 32.69 | 31.89 | 32.23 | 10,502,820 | -0.66(-2.01%) |
Jul 09, 2008 | 33.79 | 33.82 | 32.84 | 32.89 | 8,873,259 | -0.92(-2.72%) |
Jul 08, 2008 | 33.14 | 33.88 | 32.97 | 33.81 | 9,432,215 | +0.62(+1.88%) |
Jul 07, 2008 | 33.87 | 34.23 | 33.00 | 33.19 | 6,206,206 | -0.55(-1.64%) |
Jul 04, 2008 | 33.76 | 34.17 | 33.57 | 33.74 | 4,661,097 | +0.00(+0.00%) |
Jul 03, 2008 | 33.76 | 34.17 | 33.57 | 33.74 | 4,661,097 | +0.19(+0.58%) |
Jul 02, 2008 | 33.39 | 33.77 | 33.16 | 33.55 | 6,872,667 | +0.34(+1.02%) |
Jul 01, 2008 | 32.52 | 33.27 | 32.48 | 33.21 | 7,056,981 | +0.48(+1.47%) |
Jun 30, 2008 | 33.39 | 33.47 | 32.65 | 32.73 | 8,126,681 | -0.67(-2.00%) |
Jun 27, 2008 | 33.61 | 33.75 | 33.31 | 33.39 | 6,999,643 | -0.14(-0.43%) |
Jun 26, 2008 | 33.80 | 34.27 | 33.49 | 33.54 | 7,316,440 | -0.60(-1.75%) |
Jun 25, 2008 | 34.05 | 34.58 | 34.00 | 34.13 | 6,286,407 | +0.06(+0.19%) |
Jun 24, 2008 | 33.95 | 34.41 | 33.81 | 34.07 | 5,619,796 | -0.07(-0.21%) |
Jun 23, 2008 | 34.49 | 34.66 | 34.10 | 34.14 | 5,577,836 | -0.24(-0.69%) |
Jun 20, 2008 | 34.79 | 35.10 | 34.31 | 34.38 | 9,672,325 | -0.55(-1.56%) |
Jun 19, 2008 | 34.88 | 35.29 | 34.53 | 34.92 | 6,539,183 | -0.11(-0.31%) |
Jun 18, 2008 | 35.38 | 35.43 | 34.78 | 35.03 | 6,361,535 | -0.42(-1.17%) |
Jun 17, 2008 | 35.96 | 36.04 | 35.45 | 35.45 | 5,273,796 | -0.34(-0.94%) |
Jun 16, 2008 | 35.65 | 35.94 | 35.38 | 35.78 | 4,330,639 | -0.03(-0.08%) |
Jun 13, 2008 | 35.94 | 36.03 | 35.25 | 35.81 | 6,577,713 | +0.08(+0.22%) |
Jun 12, 2008 | 35.66 | 36.23 | 35.43 | 35.73 | 5,891,067 | +0.34(+0.95%) |
Jun 11, 2008 | 36.03 | 36.03 | 35.38 | 35.40 | 6,446,582 | -0.63(-1.75%) |
Jun 10, 2008 | 36.39 | 36.46 | 35.64 | 36.03 | 5,222,473 | +0.04(+0.10%) |
Jun 09, 2008 | 36.01 | 36.31 | 35.68 | 35.99 | 4,800,727 | +0.08(+0.22%) |
Jun 06, 2008 | 36.34 | 36.54 | 35.85 | 35.91 | 7,158,192 | -0.80(-2.17%) |
Jun 05, 2008 | 36.39 | 36.76 | 36.17 | 36.71 | 7,668,589 | +0.55(+1.53%) |
Jun 04, 2008 | 36.14 | 36.55 | 35.99 | 36.16 | 6,326,333 | -0.15(-0.42%) |
Jun 03, 2008 | 36.70 | 36.83 | 35.99 | 36.31 | 7,490,667 | -0.27(-0.73%) |
Jun 02, 2008 | 36.27 | 36.66 | 36.17 | 36.57 | 5,783,560 | +0.01(+0.02%) |
May 30, 2008 | 36.79 | 36.86 | 36.39 | 36.57 | 5,430,130 | -0.21(-0.57%) |
May 29, 2008 | 36.14 | 37.01 | 36.11 | 36.78 | 6,294,053 | +0.57(+1.57%) |
May 28, 2008 | 36.20 | 36.25 | 35.85 | 36.21 | 6,538,582 | +0.04(+0.12%) |
May 27, 2008 | 35.92 | 36.37 | 35.78 | 36.17 | 5,613,629 | +0.33(+0.92%) |
May 26, 2008 | 36.00 | 36.12 | 35.74 | 35.83 | 0 | +0.00(+0.00%) |
May 23, 2008 | 36.00 | 36.12 | 35.74 | 35.83 | 5,264,413 | -0.20(-0.56%) |
May 22, 2008 | 35.49 | 36.07 | 35.36 | 36.04 | 4,549,720 | +0.52(+1.48%) |
May 21, 2008 | 35.75 | 36.11 | 35.48 | 35.51 | 4,652,668 | -0.22(-0.62%) |
May 20, 2008 | 35.70 | 35.89 | 35.66 | 35.73 | 4,264,703 | -0.21(-0.58%) |
May 19, 2008 | 35.89 | 36.14 | 35.82 | 35.94 | 5,219,714 | +0.00(+0.00%) |
May 16, 2008 | 36.21 | 36.21 | 35.75 | 35.94 | 6,075,580 | -0.33(-0.91%) |
May 15, 2008 | 36.00 | 36.35 | 35.69 | 36.27 | 3,239,019 | +0.23(+0.64%) |
May 14, 2008 | 35.94 | 36.26 | 35.89 | 36.04 | 4,709,790 | +0.37(+1.05%) |
May 13, 2008 | 35.84 | 35.87 | 35.43 | 35.67 | 4,991,028 | +0.00(+0.00%) |
May 12, 2008 | 35.47 | 35.72 | 35.21 | 35.67 | 3,982,164 | +0.22(+0.63%) |
May 09, 2008 | 35.22 | 35.58 | 35.07 | 35.45 | 6,835,461 | -0.06(-0.16%) |
May 08, 2008 | 35.93 | 36.00 | 34.98 | 35.50 | 8,523,864 | -0.19(-0.54%) |
May 07, 2008 | 36.65 | 36.65 | 35.57 | 35.70 | 6,622,430 | -1.00(-2.74%) |
May 06, 2008 | 36.35 | 36.78 | 36.26 | 36.70 | 5,036,212 | +0.00(+0.00%) |
May 05, 2008 | 37.26 | 37.26 | 36.57 | 36.70 | 4,601,857 | -0.55(-1.46%) |
May 02, 2008 | 37.33 | 37.44 | 36.97 | 37.25 | 3,947,417 | +0.18(+0.48%) |