Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 30.38 | 31.30 | 30.08 | 30.45 | 2,003,094 | +0.12(+0.38%) |
Jul 30, 2008 | 31.01 | 31.37 | 28.26 | 30.33 | 4,939,839 | -2.19(-6.74%) |
Jul 29, 2008 | 32.53 | 32.86 | 31.65 | 32.53 | 1,409,376 | +0.96(+3.03%) |
Jul 28, 2008 | 31.38 | 32.05 | 31.29 | 31.57 | 1,086,513 | +0.11(+0.35%) |
Jul 25, 2008 | 31.08 | 31.68 | 30.99 | 31.46 | 1,872,073 | +0.60(+1.93%) |
Jul 24, 2008 | 33.09 | 33.28 | 30.42 | 30.86 | 2,064,077 | -2.45(-7.36%) |
Jul 23, 2008 | 32.74 | 33.79 | 32.74 | 33.31 | 2,109,999 | +0.32(+0.96%) |
Jul 22, 2008 | 31.44 | 33.08 | 30.87 | 33.00 | 2,305,887 | +1.31(+4.14%) |
Jul 21, 2008 | 31.97 | 32.10 | 31.26 | 31.68 | 1,173,677 | -0.01(-0.02%) |
Jul 18, 2008 | 31.91 | 32.55 | 31.60 | 31.69 | 1,474,509 | -0.07(-0.23%) |
Jul 17, 2008 | 30.64 | 31.94 | 30.48 | 31.76 | 2,307,483 | +1.15(+3.76%) |
Jul 16, 2008 | 29.33 | 30.70 | 28.62 | 30.61 | 3,158,327 | +1.48(+5.10%) |
Jul 15, 2008 | 30.48 | 30.48 | 28.78 | 29.13 | 3,575,846 | -1.44(-4.70%) |
Jul 14, 2008 | 31.32 | 31.92 | 30.08 | 30.56 | 2,507,264 | -0.61(-1.95%) |
Jul 11, 2008 | 30.34 | 31.83 | 29.99 | 31.17 | 2,486,653 | +0.47(+1.53%) |
Jul 10, 2008 | 29.06 | 30.77 | 29.00 | 30.70 | 2,201,414 | +1.64(+5.64%) |
Jul 09, 2008 | 29.32 | 29.84 | 28.87 | 29.06 | 2,099,474 | -0.30(-1.01%) |
Jul 08, 2008 | 29.84 | 29.84 | 28.28 | 29.36 | 3,006,136 | -0.40(-1.33%) |
Jul 07, 2008 | 30.51 | 30.85 | 29.36 | 29.76 | 2,004,811 | -0.22(-0.74%) |
Jul 04, 2008 | 30.64 | 30.86 | 29.18 | 29.98 | 962,027 | +0.00(+0.00%) |
Jul 03, 2008 | 30.64 | 30.86 | 29.18 | 29.98 | 962,027 | -0.40(-1.30%) |
Jul 02, 2008 | 32.45 | 32.45 | 29.79 | 30.37 | 3,484,188 | -1.61(-5.02%) |
Jul 01, 2008 | 31.48 | 32.12 | 30.33 | 31.98 | 2,561,760 | -0.17(-0.53%) |
Jun 30, 2008 | 30.98 | 32.41 | 30.69 | 32.15 | 2,304,229 | +0.69(+2.20%) |
Jun 27, 2008 | 31.89 | 32.11 | 30.72 | 31.46 | 2,044,660 | -0.13(-0.40%) |
Jun 26, 2008 | 32.33 | 32.60 | 31.43 | 31.58 | 1,579,389 | -1.20(-3.66%) |
Jun 25, 2008 | 33.33 | 33.33 | 32.29 | 32.78 | 1,058,455 | -0.18(-0.54%) |
Jun 24, 2008 | 33.72 | 33.72 | 32.70 | 32.96 | 1,445,112 | -1.01(-2.97%) |
Jun 23, 2008 | 34.33 | 34.66 | 33.66 | 33.97 | 1,077,170 | -0.36(-1.06%) |
Jun 20, 2008 | 35.15 | 35.24 | 34.19 | 34.34 | 884,776 | -1.08(-3.06%) |
Jun 19, 2008 | 35.28 | 35.59 | 34.64 | 35.42 | 708,230 | +0.32(+0.92%) |
Jun 18, 2008 | 35.87 | 35.90 | 34.78 | 35.10 | 715,104 | -0.28(-0.79%) |
Jun 17, 2008 | 36.03 | 36.13 | 35.28 | 35.38 | 820,391 | -0.48(-1.33%) |
Jun 16, 2008 | 35.36 | 36.26 | 35.32 | 35.85 | 779,011 | +0.23(+0.65%) |
Jun 13, 2008 | 34.95 | 36.01 | 34.95 | 35.62 | 807,399 | +1.07(+3.09%) |
Jun 12, 2008 | 34.69 | 35.62 | 34.46 | 34.55 | 1,271,190 | +0.08(+0.23%) |
Jun 11, 2008 | 35.53 | 35.77 | 34.35 | 34.47 | 1,434,632 | -1.05(-2.96%) |
Jun 10, 2008 | 35.64 | 36.23 | 34.90 | 35.53 | 889,760 | -0.08(-0.24%) |
Jun 09, 2008 | 36.31 | 36.61 | 35.29 | 35.61 | 1,106,967 | +0.12(+0.34%) |
Jun 06, 2008 | 36.73 | 37.10 | 35.36 | 35.49 | 1,216,187 | -1.63(-4.38%) |
Jun 05, 2008 | 36.14 | 37.26 | 36.14 | 37.12 | 1,101,800 | +1.08(+3.01%) |
Jun 04, 2008 | 35.38 | 36.70 | 35.29 | 36.03 | 1,684,037 | +0.43(+1.20%) |
Jun 03, 2008 | 36.40 | 36.70 | 35.08 | 35.61 | 1,754,977 | -0.58(-1.61%) |
Jun 02, 2008 | 37.05 | 37.25 | 35.72 | 36.19 | 2,055,662 | -1.22(-3.26%) |
May 30, 2008 | 37.41 | 37.94 | 37.16 | 37.41 | 1,247,308 | +0.34(+0.93%) |
May 29, 2008 | 37.69 | 38.08 | 36.83 | 37.06 | 1,477,556 | -0.86(-2.26%) |
May 28, 2008 | 37.45 | 38.04 | 36.74 | 37.92 | 1,014,588 | +0.79(+2.12%) |
May 27, 2008 | 37.51 | 37.51 | 36.02 | 37.13 | 1,294,926 | -0.11(-0.30%) |
May 26, 2008 | 36.60 | 37.40 | 36.52 | 37.24 | 0 | +0.00(+0.00%) |
May 23, 2008 | 36.60 | 37.40 | 36.52 | 37.24 | 964,069 | +0.45(+1.22%) |
May 22, 2008 | 37.25 | 37.27 | 36.10 | 36.79 | 1,051,282 | -0.32(-0.85%) |
May 21, 2008 | 38.93 | 38.93 | 36.77 | 37.11 | 1,257,415 | -1.52(-3.94%) |
May 20, 2008 | 38.73 | 38.73 | 37.71 | 38.63 | 1,369,088 | -0.05(-0.14%) |
May 19, 2008 | 38.53 | 39.63 | 38.42 | 38.69 | 1,325,904 | +0.37(+0.97%) |
May 16, 2008 | 38.23 | 38.76 | 37.85 | 38.32 | 1,786,072 | +0.36(+0.96%) |
May 15, 2008 | 37.70 | 38.09 | 37.31 | 37.95 | 1,391,399 | +0.31(+0.83%) |
May 14, 2008 | 38.71 | 38.83 | 37.38 | 37.64 | 1,619,758 | -0.62(-1.62%) |
May 13, 2008 | 37.88 | 38.54 | 37.69 | 38.26 | 1,673,242 | +0.72(+1.91%) |
May 12, 2008 | 37.43 | 37.95 | 37.07 | 37.54 | 1,429,332 | +0.00(+0.00%) |
May 09, 2008 | 36.84 | 37.75 | 36.62 | 37.54 | 963,579 | +0.35(+0.95%) |
May 08, 2008 | 36.95 | 37.88 | 36.86 | 37.19 | 1,726,491 | +0.50(+1.37%) |
May 07, 2008 | 36.68 | 38.05 | 36.65 | 36.68 | 1,889,207 | -0.10(-0.26%) |
May 06, 2008 | 35.82 | 36.98 | 35.75 | 36.78 | 1,115,160 | +0.49(+1.35%) |
May 05, 2008 | 35.55 | 36.50 | 35.78 | 36.29 | 1,471,011 | +0.21(+0.57%) |
May 02, 2008 | 35.45 | 36.24 | 35.45 | 36.08 | 2,105,029 | +1.05(+3.00%) |