Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 33.06 | 33.42 | 32.01 | 32.10 | 9,087,368 | -1.48(-4.40%) |
Jul 30, 2008 | 33.24 | 33.91 | 33.08 | 33.58 | 5,584,771 | +0.49(+1.47%) |
Jul 29, 2008 | 33.09 | 33.21 | 32.26 | 33.09 | 5,557,027 | +0.82(+2.53%) |
Jul 28, 2008 | 32.80 | 32.80 | 32.24 | 32.27 | 4,679,070 | -0.57(-1.75%) |
Jul 25, 2008 | 32.80 | 32.98 | 32.59 | 32.84 | 4,750,857 | +0.27(+0.83%) |
Jul 24, 2008 | 33.13 | 33.38 | 32.48 | 32.57 | 4,729,697 | -0.51(-1.55%) |
Jul 23, 2008 | 33.36 | 33.45 | 32.86 | 33.09 | 7,158,821 | -0.24(-0.71%) |
Jul 22, 2008 | 33.18 | 33.60 | 33.04 | 33.33 | 7,037,297 | -0.03(-0.08%) |
Jul 21, 2008 | 33.49 | 33.49 | 32.81 | 33.35 | 3,896,118 | +0.07(+0.20%) |
Jul 18, 2008 | 33.45 | 33.62 | 33.03 | 33.29 | 6,956,142 | -0.07(-0.22%) |
Jul 17, 2008 | 32.48 | 33.79 | 32.22 | 33.36 | 10,326,766 | +1.11(+3.45%) |
Jul 16, 2008 | 31.89 | 32.46 | 31.33 | 32.24 | 9,002,891 | +0.33(+1.03%) |
Jul 15, 2008 | 32.63 | 32.63 | 31.35 | 31.92 | 10,317,210 | -0.94(-2.87%) |
Jul 14, 2008 | 32.85 | 33.21 | 32.42 | 32.86 | 6,349,388 | +0.34(+1.03%) |
Jul 11, 2008 | 32.50 | 32.91 | 31.97 | 32.52 | 7,836,569 | -0.29(-0.88%) |
Jul 10, 2008 | 32.30 | 32.88 | 32.12 | 32.81 | 5,478,857 | +0.47(+1.45%) |
Jul 09, 2008 | 33.04 | 33.54 | 32.34 | 32.34 | 7,391,041 | -0.26(-0.79%) |
Jul 08, 2008 | 32.16 | 32.79 | 31.93 | 32.60 | 8,544,240 | +0.30(+0.92%) |
Jul 07, 2008 | 32.30 | 32.86 | 31.80 | 32.30 | 7,228,285 | +0.18(+0.57%) |
Jul 04, 2008 | 31.70 | 32.50 | 31.65 | 32.12 | 4,813,013 | +0.00(+0.00%) |
Jul 03, 2008 | 31.70 | 32.50 | 31.65 | 32.12 | 4,813,013 | +0.39(+1.23%) |
Jul 02, 2008 | 32.99 | 32.99 | 31.68 | 31.73 | 7,514,118 | -1.20(-3.64%) |
Jul 01, 2008 | 32.28 | 32.99 | 31.90 | 32.93 | 11,291,283 | +0.34(+1.03%) |
Jun 30, 2008 | 31.77 | 32.90 | 31.65 | 32.59 | 9,758,036 | +0.84(+2.66%) |
Jun 27, 2008 | 32.35 | 32.58 | 31.75 | 31.75 | 11,598,679 | -0.50(-1.55%) |
Jun 26, 2008 | 33.32 | 33.33 | 32.23 | 32.25 | 8,951,059 | -1.42(-4.21%) |
Jun 25, 2008 | 33.69 | 34.00 | 33.29 | 33.67 | 9,796,435 | +0.07(+0.22%) |
Jun 24, 2008 | 34.43 | 34.62 | 33.45 | 33.60 | 12,761,005 | -1.75(-4.96%) |
Jun 23, 2008 | 35.81 | 35.82 | 34.91 | 35.35 | 5,477,605 | -0.18(-0.52%) |
Jun 20, 2008 | 35.69 | 36.11 | 35.25 | 35.53 | 8,004,825 | -0.40(-1.10%) |
Jun 19, 2008 | 35.71 | 36.16 | 35.57 | 35.93 | 6,488,908 | +0.28(+0.78%) |
Jun 18, 2008 | 36.25 | 36.61 | 35.57 | 35.65 | 8,617,777 | -0.80(-2.19%) |
Jun 17, 2008 | 37.05 | 37.17 | 36.38 | 36.45 | 4,143,526 | -0.48(-1.30%) |
Jun 16, 2008 | 36.98 | 37.18 | 36.68 | 36.93 | 4,773,414 | +0.07(+0.20%) |
Jun 13, 2008 | 35.96 | 36.86 | 35.92 | 36.86 | 6,247,074 | +1.21(+3.40%) |
Jun 12, 2008 | 36.14 | 36.43 | 35.63 | 35.65 | 8,083,576 | -0.38(-1.06%) |
Jun 11, 2008 | 37.04 | 37.04 | 35.99 | 36.03 | 6,861,393 | -1.03(-2.79%) |
Jun 10, 2008 | 37.10 | 37.42 | 36.54 | 37.06 | 3,901,789 | -0.02(-0.05%) |
Jun 09, 2008 | 37.14 | 37.41 | 36.79 | 37.08 | 5,697,627 | +0.22(+0.59%) |
Jun 06, 2008 | 38.30 | 38.30 | 36.82 | 36.87 | 6,761,063 | -1.50(-3.90%) |
Jun 05, 2008 | 37.91 | 38.37 | 37.54 | 38.36 | 4,608,622 | +0.67(+1.77%) |
Jun 04, 2008 | 37.60 | 38.10 | 37.40 | 37.70 | 3,733,358 | +0.03(+0.07%) |
Jun 03, 2008 | 38.12 | 38.14 | 37.34 | 37.67 | 4,906,990 | -0.24(-0.63%) |
Jun 02, 2008 | 38.23 | 38.34 | 37.52 | 37.91 | 4,867,893 | -0.44(-1.15%) |
May 30, 2008 | 37.95 | 38.59 | 37.89 | 38.35 | 6,209,288 | +0.43(+1.15%) |
May 29, 2008 | 38.19 | 38.62 | 37.47 | 37.91 | 3,966,318 | -0.27(-0.71%) |
May 28, 2008 | 37.68 | 38.18 | 37.56 | 38.18 | 4,440,830 | +0.76(+2.04%) |
May 27, 2008 | 36.91 | 37.54 | 36.91 | 37.42 | 3,540,774 | +0.45(+1.23%) |
May 26, 2008 | 37.31 | 37.31 | 36.68 | 36.96 | 0 | +0.00(+0.00%) |
May 23, 2008 | 37.31 | 37.31 | 36.68 | 36.96 | 3,874,712 | -0.38(-1.02%) |
May 22, 2008 | 37.51 | 37.76 | 37.08 | 37.35 | 4,722,679 | -0.18(-0.49%) |
May 21, 2008 | 37.87 | 38.56 | 37.39 | 37.53 | 6,355,908 | -0.20(-0.52%) |
May 20, 2008 | 37.93 | 38.14 | 37.58 | 37.73 | 6,175,352 | -0.30(-0.80%) |
May 19, 2008 | 37.93 | 38.70 | 37.83 | 38.03 | 6,413,270 | +0.19(+0.51%) |
May 16, 2008 | 37.78 | 37.96 | 37.47 | 37.84 | 4,493,096 | +0.16(+0.44%) |
May 15, 2008 | 37.44 | 37.79 | 37.12 | 37.68 | 3,655,989 | +0.28(+0.76%) |
May 14, 2008 | 37.39 | 37.85 | 37.06 | 37.39 | 6,031,582 | +0.24(+0.64%) |
May 13, 2008 | 37.72 | 37.76 | 37.05 | 37.16 | 6,623,276 | +0.11(+0.30%) |
May 12, 2008 | 35.88 | 37.16 | 35.86 | 37.04 | 6,517,045 | +1.33(+3.73%) |
May 09, 2008 | 35.59 | 35.91 | 34.86 | 35.71 | 3,422,474 | -0.32(-0.90%) |
May 08, 2008 | 36.36 | 36.52 | 35.87 | 36.03 | 6,786,992 | -0.12(-0.33%) |
May 07, 2008 | 37.04 | 37.37 | 36.05 | 36.15 | 6,427,800 | -0.80(-2.16%) |
May 06, 2008 | 36.13 | 37.10 | 35.83 | 36.95 | 8,250,401 | +1.74(+4.94%) |
May 05, 2008 | 35.41 | 35.43 | 34.91 | 35.21 | 3,211,145 | -0.23(-0.65%) |
May 02, 2008 | 35.16 | 35.82 | 35.16 | 35.44 | 4,809,188 | +0.33(+0.94%) |