Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 31.67 | 32.11 | 31.54 | 31.93 | 1,114,193 | +0.09(+0.28%) |
Jul 30, 2008 | 31.08 | 31.91 | 30.96 | 31.84 | 956,871 | +1.01(+3.27%) |
Jul 29, 2008 | 30.83 | 30.92 | 29.92 | 30.83 | 1,084,005 | +0.82(+2.73%) |
Jul 28, 2008 | 29.91 | 30.19 | 29.50 | 30.01 | 856,982 | -0.01(-0.03%) |
Jul 25, 2008 | 29.68 | 30.09 | 29.37 | 30.02 | 976,791 | +0.45(+1.53%) |
Jul 24, 2008 | 30.13 | 30.39 | 29.48 | 29.57 | 825,127 | -0.57(-1.90%) |
Jul 23, 2008 | 30.08 | 30.52 | 29.63 | 30.15 | 1,790,121 | -0.08(-0.27%) |
Jul 22, 2008 | 31.11 | 31.21 | 30.01 | 30.23 | 1,805,657 | -1.26(-3.99%) |
Jul 21, 2008 | 30.83 | 31.52 | 29.29 | 31.48 | 2,318,455 | -0.34(-1.08%) |
Jul 18, 2008 | 32.29 | 32.66 | 31.38 | 31.83 | 1,334,842 | -0.33(-1.02%) |
Jul 17, 2008 | 32.17 | 32.43 | 31.93 | 32.16 | 845,927 | +0.21(+0.64%) |
Jul 16, 2008 | 32.28 | 32.28 | 31.05 | 31.95 | 1,239,658 | -0.38(-1.17%) |
Jul 15, 2008 | 32.17 | 32.98 | 31.24 | 32.33 | 1,005,804 | +0.57(+1.81%) |
Jul 14, 2008 | 32.04 | 32.34 | 31.59 | 31.75 | 1,028,870 | -0.09(-0.28%) |
Jul 11, 2008 | 31.78 | 32.57 | 31.38 | 31.84 | 1,147,741 | -0.12(-0.38%) |
Jul 10, 2008 | 31.75 | 34.82 | 31.71 | 31.97 | 1,785,183 | +0.26(+0.83%) |
Jul 09, 2008 | 31.95 | 32.32 | 31.47 | 31.70 | 909,015 | -0.05(-0.15%) |
Jul 08, 2008 | 31.37 | 31.80 | 30.65 | 31.75 | 1,143,273 | +0.35(+1.12%) |
Jul 07, 2008 | 32.01 | 32.32 | 31.17 | 31.40 | 839,238 | -0.36(-1.14%) |
Jul 04, 2008 | 31.74 | 32.10 | 31.17 | 31.76 | 416,371 | +0.00(+0.00%) |
Jul 03, 2008 | 31.74 | 32.10 | 31.17 | 31.76 | 416,371 | -0.09(-0.28%) |
Jul 02, 2008 | 32.73 | 33.26 | 31.85 | 31.85 | 1,400,558 | -0.92(-2.80%) |
Jul 01, 2008 | 32.32 | 32.94 | 31.85 | 32.77 | 1,324,844 | +0.03(+0.10%) |
Jun 30, 2008 | 33.04 | 33.63 | 32.65 | 32.74 | 1,320,425 | -0.88(-2.61%) |
Jun 27, 2008 | 34.09 | 34.53 | 33.53 | 33.62 | 1,548,710 | -0.61(-1.77%) |
Jun 26, 2008 | 35.61 | 35.69 | 34.13 | 34.22 | 1,263,029 | -1.96(-5.42%) |
Jun 25, 2008 | 35.19 | 36.35 | 34.95 | 36.18 | 1,542,900 | +1.05(+2.99%) |
Jun 24, 2008 | 36.27 | 36.54 | 35.10 | 35.13 | 933,974 | -1.24(-3.41%) |
Jun 23, 2008 | 35.81 | 36.56 | 35.75 | 36.37 | 1,113,199 | +0.80(+2.24%) |
Jun 20, 2008 | 36.16 | 36.37 | 35.35 | 35.58 | 816,596 | -0.83(-2.28%) |
Jun 19, 2008 | 36.09 | 36.68 | 35.90 | 36.40 | 241,085 | +0.21(+0.59%) |
Jun 18, 2008 | 36.24 | 36.62 | 35.72 | 36.19 | 687,514 | -0.30(-0.83%) |
Jun 17, 2008 | 36.59 | 36.66 | 35.90 | 36.49 | 516,769 | +0.07(+0.20%) |
Jun 16, 2008 | 36.38 | 36.78 | 36.32 | 36.42 | 713,706 | -0.06(-0.16%) |
Jun 13, 2008 | 35.91 | 36.52 | 35.75 | 36.48 | 467,294 | +0.89(+2.51%) |
Jun 12, 2008 | 35.22 | 36.02 | 35.19 | 35.58 | 765,970 | +0.66(+1.88%) |
Jun 11, 2008 | 35.08 | 35.69 | 34.91 | 34.93 | 590,175 | -0.32(-0.91%) |
Jun 10, 2008 | 35.02 | 35.61 | 34.94 | 35.25 | 749,030 | -0.68(-1.89%) |
Jun 09, 2008 | 36.72 | 36.85 | 35.69 | 35.93 | 802,335 | -0.44(-1.22%) |
Jun 06, 2008 | 37.21 | 37.58 | 36.34 | 36.37 | 1,178,827 | -1.19(-3.17%) |
Jun 05, 2008 | 36.58 | 37.65 | 36.55 | 37.56 | 1,161,688 | +0.99(+2.71%) |
Jun 04, 2008 | 35.71 | 36.79 | 35.61 | 36.57 | 800,905 | +0.83(+2.32%) |
Jun 03, 2008 | 35.68 | 36.09 | 35.36 | 35.74 | 899,294 | +0.01(+0.02%) |
Jun 02, 2008 | 36.26 | 36.48 | 35.63 | 35.73 | 579,847 | -0.75(-2.05%) |
May 30, 2008 | 36.56 | 36.62 | 36.19 | 36.48 | 646,754 | +0.06(+0.16%) |
May 29, 2008 | 36.01 | 36.86 | 35.93 | 36.42 | 898,720 | +0.49(+1.37%) |
May 28, 2008 | 35.44 | 35.98 | 35.12 | 35.93 | 446,148 | +0.66(+1.86%) |
May 27, 2008 | 35.18 | 35.31 | 34.68 | 35.27 | 430,787 | +0.07(+0.21%) |
May 26, 2008 | 35.79 | 35.79 | 34.80 | 35.20 | 0 | +0.00(+0.00%) |
May 23, 2008 | 35.79 | 35.79 | 34.80 | 35.20 | 516,229 | -0.64(-1.79%) |
May 22, 2008 | 35.21 | 36.04 | 35.16 | 35.84 | 751,557 | +0.79(+2.25%) |
May 21, 2008 | 35.53 | 36.13 | 34.95 | 35.05 | 1,302,001 | -0.01(-0.02%) |
May 20, 2008 | 35.16 | 35.27 | 34.64 | 35.06 | 828,357 | -0.21(-0.58%) |
May 19, 2008 | 35.76 | 35.76 | 35.02 | 35.26 | 1,281,919 | -0.43(-1.22%) |
May 16, 2008 | 35.97 | 36.04 | 35.07 | 35.70 | 2,002,646 | -0.64(-1.76%) |
May 15, 2008 | 36.12 | 36.37 | 35.63 | 36.34 | 838,346 | +0.33(+0.91%) |
May 14, 2008 | 34.90 | 36.38 | 34.85 | 36.01 | 2,391,722 | +1.07(+3.08%) |
May 13, 2008 | 34.35 | 34.96 | 34.30 | 34.94 | 1,460,733 | +0.81(+2.38%) |
May 12, 2008 | 34.25 | 34.25 | 33.07 | 34.12 | 1,518,177 | +1.45(+4.44%) |
May 09, 2008 | 32.24 | 32.81 | 31.61 | 32.67 | 2,023,566 | +0.14(+0.43%) |
May 08, 2008 | 31.78 | 32.53 | 31.46 | 32.53 | 957,833 | +0.97(+3.07%) |
May 07, 2008 | 30.89 | 32.11 | 30.88 | 31.56 | 1,272,114 | +0.19(+0.60%) |
May 06, 2008 | 31.43 | 31.65 | 31.19 | 31.38 | 516,628 | -0.07(-0.21%) |
May 05, 2008 | 30.77 | 31.44 | 30.77 | 31.44 | 733,272 | +0.48(+1.54%) |
May 02, 2008 | 31.10 | 31.34 | 30.73 | 30.97 | 508,704 | -0.01(-0.03%) |