Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 35.01 | 35.23 | 34.27 | 34.76 | 4,725,833 | -0.39(-1.10%) |
Jul 30, 2008 | 36.46 | 36.46 | 34.15 | 35.14 | 6,961,069 | -0.16(-0.46%) |
Jul 29, 2008 | 35.31 | 35.39 | 33.64 | 35.31 | 3,628,410 | +1.69(+5.03%) |
Jul 28, 2008 | 34.52 | 34.83 | 33.39 | 33.61 | 1,877,433 | -0.71(-2.07%) |
Jul 25, 2008 | 33.48 | 34.75 | 33.68 | 34.32 | 7,090,176 | +0.61(+1.82%) |
Jul 24, 2008 | 36.36 | 36.36 | 33.59 | 33.71 | 4,530,474 | -2.45(-6.78%) |
Jul 23, 2008 | 34.81 | 36.48 | 34.81 | 36.17 | 9,584,502 | +1.02(+2.90%) |
Jul 22, 2008 | 33.87 | 35.23 | 33.57 | 35.15 | 11,226,644 | +1.03(+3.02%) |
Jul 21, 2008 | 33.98 | 34.23 | 33.71 | 34.12 | 5,421,431 | +0.23(+0.66%) |
Jul 18, 2008 | 33.87 | 34.05 | 33.40 | 33.89 | 7,775,691 | +0.03(+0.09%) |
Jul 17, 2008 | 33.54 | 34.08 | 32.67 | 33.86 | 14,048,848 | +0.51(+1.54%) |
Jul 16, 2008 | 31.24 | 33.39 | 30.91 | 33.35 | 8,260,244 | +2.18(+6.98%) |
Jul 15, 2008 | 31.40 | 32.30 | 30.71 | 31.17 | 12,032,402 | -0.32(-1.01%) |
Jul 14, 2008 | 32.75 | 33.36 | 31.43 | 31.49 | 6,678,574 | -1.19(-3.64%) |
Jul 11, 2008 | 32.04 | 33.45 | 31.93 | 32.68 | 7,211,724 | +0.11(+0.34%) |
Jul 10, 2008 | 32.14 | 33.12 | 31.80 | 32.57 | 3,875,261 | +0.21(+0.64%) |
Jul 09, 2008 | 35.43 | 35.43 | 31.93 | 32.36 | 4,762,280 | -2.25(-6.49%) |
Jul 08, 2008 | 32.27 | 34.61 | 31.99 | 34.61 | 8,204,402 | +2.38(+7.38%) |
Jul 07, 2008 | 33.11 | 33.29 | 32.07 | 32.23 | 3,811,435 | -0.71(-2.16%) |
Jul 04, 2008 | 33.33 | 33.42 | 32.81 | 32.94 | 3,562,843 | +0.00(+0.00%) |
Jul 03, 2008 | 33.33 | 33.42 | 32.81 | 32.94 | 3,562,843 | -0.18(-0.56%) |
Jul 02, 2008 | 33.75 | 33.86 | 33.11 | 33.12 | 4,308,958 | -0.59(-1.75%) |
Jul 01, 2008 | 32.84 | 33.97 | 32.77 | 33.71 | 3,467,602 | +0.10(+0.29%) |
Jun 30, 2008 | 33.62 | 34.18 | 33.33 | 33.61 | 2,193,938 | +0.01(+0.03%) |
Jun 27, 2008 | 34.02 | 34.18 | 33.39 | 33.60 | 2,137,476 | -0.30(-0.89%) |
Jun 26, 2008 | 35.44 | 35.45 | 33.90 | 33.90 | 826,122 | -1.21(-3.44%) |
Jun 25, 2008 | 34.65 | 35.66 | 34.65 | 35.11 | 1,939,853 | +0.51(+1.47%) |
Jun 24, 2008 | 34.43 | 35.02 | 34.12 | 34.60 | 1,670,349 | -0.41(-1.17%) |
Jun 23, 2008 | 36.13 | 36.13 | 34.99 | 35.01 | 470,759 | -0.79(-2.21%) |
Jun 20, 2008 | 36.30 | 36.38 | 35.66 | 35.80 | 470,043 | -0.84(-2.28%) |
Jun 19, 2008 | 35.82 | 36.67 | 35.63 | 36.64 | 1,372,054 | +0.74(+2.06%) |
Jun 18, 2008 | 36.34 | 36.34 | 35.58 | 35.90 | 397,384 | -0.47(-1.29%) |
Jun 17, 2008 | 37.66 | 37.66 | 36.33 | 36.37 | 402,458 | -1.11(-2.96%) |
Jun 16, 2008 | 36.79 | 37.49 | 36.66 | 37.48 | 444,877 | +0.52(+1.41%) |
Jun 13, 2008 | 36.57 | 36.98 | 36.09 | 36.96 | 522,835 | +0.68(+1.88%) |
Jun 12, 2008 | 36.32 | 36.71 | 35.84 | 36.28 | 581,464 | +0.30(+0.83%) |
Jun 11, 2008 | 36.75 | 36.94 | 35.96 | 35.98 | 466,858 | -0.60(-1.65%) |
Jun 10, 2008 | 36.37 | 36.84 | 35.92 | 36.58 | 655,741 | +0.12(+0.32%) |
Jun 09, 2008 | 37.44 | 37.72 | 36.47 | 36.47 | 713,730 | -0.80(-2.15%) |
Jun 06, 2008 | 38.70 | 38.70 | 37.27 | 37.27 | 1,030,882 | -1.62(-4.17%) |
Jun 05, 2008 | 38.29 | 38.92 | 38.17 | 38.89 | 388,413 | +0.89(+2.35%) |
Jun 04, 2008 | 37.69 | 38.34 | 37.60 | 38.00 | 560,776 | +0.27(+0.71%) |
Jun 03, 2008 | 37.81 | 37.92 | 37.38 | 37.73 | 710,118 | +0.14(+0.37%) |
Jun 02, 2008 | 38.49 | 38.49 | 37.31 | 37.59 | 586,289 | -0.54(-1.41%) |
May 30, 2008 | 38.65 | 38.65 | 38.02 | 38.12 | 527,661 | -0.22(-0.57%) |
May 29, 2008 | 37.99 | 38.42 | 37.86 | 38.34 | 1,258,745 | +0.36(+0.96%) |
May 28, 2008 | 38.21 | 38.22 | 37.77 | 37.98 | 345,951 | +0.09(+0.23%) |
May 27, 2008 | 37.44 | 38.07 | 37.44 | 37.89 | 641,841 | +0.47(+1.25%) |
May 26, 2008 | 37.51 | 37.57 | 37.24 | 37.42 | 0 | +0.05(+0.14%) |
May 23, 2008 | 37.51 | 37.57 | 37.24 | 37.37 | 539,169 | -0.22(-0.58%) |
May 22, 2008 | 37.73 | 37.94 | 37.50 | 37.59 | 6,141,837 | -0.28(-0.73%) |
May 21, 2008 | 38.78 | 39.07 | 37.75 | 37.87 | 5,965,974 | -0.87(-2.24%) |
May 20, 2008 | 39.10 | 39.17 | 38.53 | 38.74 | 2,459,087 | -0.51(-1.29%) |
May 19, 2008 | 39.35 | 39.55 | 39.02 | 39.24 | 444,646 | +0.00(+0.00%) |
May 16, 2008 | 39.54 | 39.54 | 39.04 | 39.24 | 560,822 | -0.27(-0.69%) |
May 15, 2008 | 39.17 | 39.53 | 38.80 | 39.52 | 718,831 | +0.48(+1.22%) |
May 14, 2008 | 39.19 | 39.28 | 38.90 | 39.04 | 514,387 | +0.30(+0.77%) |
May 13, 2008 | 38.82 | 38.85 | 38.36 | 38.74 | 531,975 | +0.12(+0.30%) |
May 12, 2008 | 37.87 | 38.67 | 37.77 | 38.63 | 498,236 | +0.87(+2.31%) |
May 09, 2008 | 37.93 | 38.15 | 37.56 | 37.75 | 373,597 | -0.24(-0.64%) |
May 08, 2008 | 38.58 | 38.58 | 37.70 | 38.00 | 725,890 | -0.10(-0.26%) |
May 07, 2008 | 39.22 | 39.25 | 38.05 | 38.09 | 859,425 | -1.08(-2.76%) |
May 06, 2008 | 39.28 | 39.28 | 38.56 | 39.17 | 583,340 | +0.19(+0.49%) |
May 05, 2008 | 39.09 | 39.10 | 38.62 | 38.98 | 511,838 | -0.01(-0.01%) |
May 02, 2008 | 39.67 | 39.67 | 38.85 | 38.99 | 2,272,313 | -0.09(-0.24%) |