Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 35.76 | 36.80 | 35.31 | 36.41 | 1,829,895 | +0.41(+1.14%) |
Jul 30, 2008 | 35.50 | 36.38 | 35.25 | 36.00 | 1,087,640 | +0.40(+1.12%) |
Jul 29, 2008 | 35.15 | 35.69 | 35.12 | 35.60 | 1,009,030 | +0.42(+1.19%) |
Jul 28, 2008 | 34.92 | 35.67 | 34.92 | 35.18 | 949,949 | +0.23(+0.66%) |
Jul 25, 2008 | 35.27 | 35.49 | 34.67 | 34.95 | 3,598,610 | -0.10(-0.29%) |
Jul 24, 2008 | 36.66 | 37.03 | 34.63 | 35.05 | 7,971,176 | -1.86(-5.04%) |
Jul 23, 2008 | 36.97 | 37.07 | 36.74 | 36.91 | 2,219,643 | -0.06(-0.16%) |
Jul 22, 2008 | 36.80 | 37.27 | 36.75 | 36.97 | 3,155,754 | -0.14(-0.38%) |
Jul 21, 2008 | 38.00 | 38.10 | 36.00 | 37.11 | 9,154,180 | +4.86(+15.07%) |
Jul 18, 2008 | 31.15 | 32.48 | 31.06 | 32.25 | 1,202,235 | +1.42(+4.61%) |
Jul 17, 2008 | 31.00 | 31.40 | 30.71 | 30.83 | 1,323,426 | -0.05(-0.16%) |
Jul 16, 2008 | 31.30 | 32.07 | 30.77 | 30.88 | 790,732 | -0.77(-2.43%) |
Jul 15, 2008 | 32.63 | 32.82 | 31.44 | 31.65 | 912,006 | -1.35(-4.09%) |
Jul 14, 2008 | 33.00 | 33.46 | 32.76 | 33.00 | 396,039 | +0.27(+0.82%) |
Jul 11, 2008 | 33.20 | 33.29 | 32.53 | 32.73 | 761,433 | -0.39(-1.18%) |
Jul 10, 2008 | 33.44 | 33.70 | 32.91 | 33.12 | 819,031 | +0.17(+0.52%) |
Jul 09, 2008 | 33.11 | 33.24 | 32.46 | 32.95 | 719,571 | +0.00(+0.00%) |
Jul 08, 2008 | 34.08 | 34.66 | 32.77 | 32.95 | 1,191,960 | -0.10(-0.30%) |
Jul 07, 2008 | 34.30 | 35.08 | 32.31 | 33.05 | 1,575,981 | -1.07(-3.14%) |
Jul 04, 2008 | 35.30 | 35.57 | 34.12 | 34.12 | 322,280 | -1.16(-3.29%) |
Jul 03, 2008 | 35.37 | 36.00 | 34.80 | 35.28 | 624,160 | -0.42(-1.18%) |
Jul 02, 2008 | 37.20 | 37.60 | 35.50 | 35.70 | 1,022,799 | -1.16(-3.15%) |
Jul 01, 2008 | 35.45 | 37.00 | 35.03 | 36.86 | 1,212,275 | +0.00(+0.00%) |
Jun 30, 2008 | 35.45 | 37.00 | 35.03 | 36.86 | 1,212,275 | +1.59(+4.51%) |
Jun 27, 2008 | 35.30 | 35.52 | 34.90 | 35.27 | 916,652 | -0.16(-0.45%) |
Jun 26, 2008 | 34.90 | 35.43 | 34.65 | 35.43 | 1,251,148 | +0.44(+1.26%) |
Jun 25, 2008 | 35.43 | 35.78 | 34.89 | 34.99 | 1,025,594 | -0.21(-0.60%) |
Jun 24, 2008 | 36.59 | 36.65 | 35.08 | 35.20 | 1,155,897 | -1.55(-4.22%) |
Jun 23, 2008 | 36.30 | 36.86 | 36.07 | 36.75 | 1,056,248 | +0.38(+1.04%) |
Jun 20, 2008 | 36.66 | 37.00 | 36.37 | 36.37 | 1,840,855 | -0.43(-1.17%) |
Jun 19, 2008 | 37.06 | 37.20 | 36.61 | 36.80 | 457,577 | -0.41(-1.10%) |
Jun 18, 2008 | 37.25 | 37.25 | 36.93 | 37.21 | 763,690 | -0.04(-0.11%) |
Jun 17, 2008 | 35.96 | 37.30 | 35.96 | 37.25 | 1,380,574 | +1.11(+3.07%) |
Jun 16, 2008 | 35.54 | 36.18 | 35.44 | 36.14 | 367,097 | +0.56(+1.57%) |
Jun 13, 2008 | 35.32 | 35.67 | 35.32 | 35.58 | 570,287 | +0.08(+0.23%) |
Jun 12, 2008 | 35.32 | 35.80 | 35.30 | 35.50 | 383,144 | +0.00(+0.00%) |
Jun 11, 2008 | 36.00 | 36.03 | 35.38 | 35.50 | 953,254 | -0.20(-0.56%) |
Jun 10, 2008 | 36.20 | 36.20 | 35.56 | 35.70 | 647,759 | -0.40(-1.11%) |
Jun 09, 2008 | 36.13 | 36.14 | 35.91 | 36.10 | 242,398 | -0.15(-0.41%) |
Jun 06, 2008 | 35.70 | 36.25 | 35.70 | 36.25 | 471,114 | +0.15(+0.42%) |
Jun 05, 2008 | 35.29 | 36.15 | 35.29 | 36.10 | 550,989 | +0.66(+1.86%) |
Jun 04, 2008 | 35.49 | 35.51 | 35.01 | 35.44 | 473,020 | +0.02(+0.06%) |
Jun 03, 2008 | 35.55 | 35.79 | 35.24 | 35.42 | 792,294 | -0.25(-0.70%) |
Jun 02, 2008 | 35.75 | 36.14 | 35.31 | 35.67 | 796,936 | -0.36(-1.00%) |
May 30, 2008 | 35.75 | 36.16 | 35.70 | 36.03 | 723,478 | +0.46(+1.29%) |
May 29, 2008 | 35.35 | 35.78 | 35.11 | 35.57 | 1,092,622 | +0.22(+0.62%) |
May 28, 2008 | 35.35 | 35.68 | 35.13 | 35.35 | 552,323 | -0.31(-0.87%) |
May 27, 2008 | 36.00 | 36.05 | 35.51 | 35.66 | 583,824 | -0.26(-0.72%) |
May 26, 2008 | 35.39 | 35.98 | 35.20 | 35.92 | 275,430 | +0.61(+1.73%) |
May 23, 2008 | 35.82 | 36.14 | 35.15 | 35.31 | 550,729 | -0.64(-1.78%) |
May 22, 2008 | 35.48 | 36.09 | 35.39 | 35.95 | 734,226 | +0.49(+1.38%) |
May 21, 2008 | 34.77 | 35.74 | 34.77 | 35.46 | 1,302,116 | +0.40(+1.14%) |
May 20, 2008 | 35.00 | 35.28 | 34.76 | 35.06 | 815,916 | -0.13(-0.37%) |
May 19, 2008 | 35.74 | 35.74 | 34.88 | 35.19 | 718,932 | +0.00(+0.00%) |
May 16, 2008 | 35.74 | 35.74 | 34.88 | 35.19 | 718,932 | -0.46(-1.29%) |
May 15, 2008 | 35.41 | 35.75 | 35.41 | 35.65 | 495,592 | +0.11(+0.31%) |
May 14, 2008 | 35.40 | 35.61 | 35.26 | 35.54 | 831,494 | +0.09(+0.25%) |
May 13, 2008 | 35.25 | 35.50 | 35.21 | 35.45 | 583,971 | +0.05(+0.14%) |
May 12, 2008 | 35.20 | 35.44 | 35.02 | 35.40 | 559,277 | +0.20(+0.57%) |
May 09, 2008 | 35.00 | 35.25 | 35.00 | 35.20 | 723,006 | +0.08(+0.23%) |
May 08, 2008 | 34.85 | 35.20 | 34.66 | 35.12 | 1,867,947 | +0.27(+0.77%) |
May 07, 2008 | 34.15 | 34.88 | 34.02 | 34.85 | 932,717 | +0.64(+1.87%) |
May 06, 2008 | 33.57 | 34.48 | 33.36 | 34.21 | 417,227 | +0.64(+1.91%) |
May 05, 2008 | 34.14 | 34.15 | 33.24 | 33.57 | 983,605 | -0.58(-1.70%) |
May 02, 2008 | 34.10 | 34.22 | 34.15 | 34.15 | 1,215,950 | +0.12(+0.35%) |