Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 37.15 | 37.46 | 36.42 | 36.70 | 1,189,923 | -0.71(-1.89%) |
Jul 30, 2008 | 37.48 | 38.33 | 36.77 | 37.41 | 1,032,723 | +0.06(+0.17%) |
Jul 29, 2008 | 37.34 | 37.43 | 35.41 | 37.34 | 1,347,323 | +1.68(+4.71%) |
Jul 28, 2008 | 35.85 | 36.17 | 35.19 | 35.66 | 974,052 | -0.21(-0.60%) |
Jul 25, 2008 | 36.50 | 36.83 | 35.79 | 35.88 | 957,730 | -0.56(-1.54%) |
Jul 24, 2008 | 37.14 | 37.51 | 36.33 | 36.44 | 1,466,302 | -0.61(-1.64%) |
Jul 23, 2008 | 37.33 | 38.00 | 36.52 | 37.05 | 2,960,584 | -0.38(-1.03%) |
Jul 22, 2008 | 35.84 | 37.56 | 35.74 | 37.43 | 1,595,831 | +1.32(+3.66%) |
Jul 21, 2008 | 36.77 | 37.09 | 35.82 | 36.11 | 1,317,073 | -0.48(-1.32%) |
Jul 18, 2008 | 36.70 | 37.48 | 36.26 | 36.59 | 1,797,595 | +0.14(+0.39%) |
Jul 17, 2008 | 35.41 | 36.54 | 34.32 | 36.45 | 1,688,025 | +1.19(+3.37%) |
Jul 16, 2008 | 33.46 | 35.43 | 33.07 | 35.26 | 1,458,134 | +1.97(+5.93%) |
Jul 15, 2008 | 33.89 | 34.05 | 32.06 | 33.29 | 2,560,677 | -0.66(-1.95%) |
Jul 14, 2008 | 33.44 | 34.23 | 32.56 | 33.95 | 1,841,711 | +1.07(+3.26%) |
Jul 11, 2008 | 32.82 | 33.31 | 31.79 | 32.88 | 1,980,852 | -0.45(-1.34%) |
Jul 10, 2008 | 33.56 | 34.17 | 32.87 | 33.32 | 1,772,338 | -0.20(-0.59%) |
Jul 09, 2008 | 34.30 | 34.40 | 33.39 | 33.52 | 2,019,172 | -0.95(-2.75%) |
Jul 08, 2008 | 34.22 | 34.54 | 33.26 | 34.47 | 1,860,949 | +0.59(+1.74%) |
Jul 07, 2008 | 33.41 | 34.16 | 33.24 | 33.88 | 2,253,953 | +0.71(+2.15%) |
Jul 04, 2008 | 33.33 | 33.48 | 31.48 | 33.16 | 1,663,089 | +0.00(+0.00%) |
Jul 03, 2008 | 33.33 | 33.48 | 31.48 | 33.16 | 1,663,089 | -0.04(-0.11%) |
Jul 02, 2008 | 34.98 | 35.04 | 33.17 | 33.20 | 1,764,979 | -1.70(-4.86%) |
Jul 01, 2008 | 34.23 | 34.90 | 33.40 | 34.90 | 2,601,567 | +0.21(+0.62%) |
Jun 30, 2008 | 35.10 | 35.40 | 34.16 | 34.68 | 1,369,944 | -0.51(-1.45%) |
Jun 27, 2008 | 35.42 | 35.98 | 34.62 | 35.19 | 1,677,343 | -0.09(-0.25%) |
Jun 26, 2008 | 35.22 | 35.82 | 34.99 | 35.28 | 1,771,504 | -0.52(-1.45%) |
Jun 25, 2008 | 34.83 | 36.31 | 34.66 | 35.80 | 1,794,080 | +1.27(+3.67%) |
Jun 24, 2008 | 34.74 | 35.30 | 34.14 | 34.53 | 1,501,560 | -0.44(-1.25%) |
Jun 23, 2008 | 35.93 | 36.13 | 34.62 | 34.97 | 1,426,567 | -0.73(-2.05%) |
Jun 20, 2008 | 36.16 | 36.17 | 35.16 | 35.70 | 1,994,005 | -0.70(-1.91%) |
Jun 19, 2008 | 35.86 | 36.50 | 35.61 | 36.40 | 1,763,595 | +0.63(+1.75%) |
Jun 18, 2008 | 36.49 | 36.61 | 35.71 | 35.77 | 2,200,047 | -1.05(-2.84%) |
Jun 17, 2008 | 37.24 | 37.49 | 36.76 | 36.82 | 1,941,855 | -0.29(-0.79%) |
Jun 16, 2008 | 35.72 | 37.21 | 35.71 | 37.11 | 4,019,727 | +2.02(+5.75%) |
Jun 13, 2008 | 34.83 | 35.72 | 34.77 | 35.09 | 2,772,236 | +0.42(+1.21%) |
Jun 12, 2008 | 35.00 | 35.74 | 34.63 | 34.67 | 2,889,787 | -0.03(-0.08%) |
Jun 11, 2008 | 36.50 | 36.58 | 34.60 | 34.70 | 2,541,479 | -1.71(-4.69%) |
Jun 10, 2008 | 36.42 | 36.83 | 36.08 | 36.41 | 1,734,416 | -0.29(-0.78%) |
Jun 09, 2008 | 36.21 | 36.86 | 36.06 | 36.69 | 2,123,787 | +0.70(+1.94%) |
Jun 06, 2008 | 36.79 | 36.99 | 35.86 | 35.99 | 3,307,341 | -1.29(-3.45%) |
Jun 05, 2008 | 36.26 | 37.38 | 36.26 | 37.28 | 2,854,767 | +1.06(+2.93%) |
Jun 04, 2008 | 36.15 | 36.44 | 35.76 | 36.22 | 1,865,265 | +0.04(+0.10%) |
Jun 03, 2008 | 36.28 | 36.58 | 35.57 | 36.18 | 2,076,283 | -0.05(-0.15%) |
Jun 02, 2008 | 35.97 | 36.41 | 35.66 | 36.24 | 2,585,706 | +0.24(+0.67%) |
May 30, 2008 | 36.40 | 36.50 | 35.48 | 35.99 | 2,256,590 | -0.27(-0.74%) |
May 29, 2008 | 35.72 | 36.86 | 35.35 | 36.26 | 3,253,520 | +0.62(+1.73%) |
May 28, 2008 | 34.59 | 35.73 | 34.52 | 35.65 | 2,735,016 | +1.46(+4.26%) |
May 27, 2008 | 33.89 | 34.26 | 33.71 | 34.19 | 1,560,160 | +0.31(+0.92%) |
May 26, 2008 | 33.88 | 34.24 | 33.65 | 33.88 | 0 | +0.00(+0.00%) |
May 23, 2008 | 33.88 | 34.24 | 33.65 | 33.88 | 1,843,168 | -0.18(-0.52%) |
May 22, 2008 | 34.48 | 35.11 | 33.94 | 34.06 | 2,596,205 | -0.42(-1.22%) |
May 21, 2008 | 34.96 | 35.37 | 34.31 | 34.48 | 1,505,229 | -0.30(-0.87%) |
May 20, 2008 | 34.74 | 35.32 | 34.15 | 34.78 | 2,587,784 | -0.14(-0.41%) |
May 19, 2008 | 35.00 | 35.94 | 34.73 | 34.92 | 3,939,257 | +0.25(+0.72%) |
May 16, 2008 | 34.37 | 35.27 | 33.72 | 34.67 | 6,782,996 | +3.73(+12.07%) |
May 15, 2008 | 31.04 | 31.17 | 30.48 | 30.94 | 1,063,929 | +0.11(+0.35%) |
May 14, 2008 | 30.14 | 31.13 | 30.08 | 30.83 | 967,057 | +0.65(+2.16%) |
May 13, 2008 | 30.39 | 30.57 | 29.60 | 30.18 | 840,996 | +0.04(+0.12%) |
May 12, 2008 | 30.14 | 30.24 | 29.72 | 30.14 | 1,258,798 | +0.11(+0.36%) |
May 09, 2008 | 29.89 | 30.48 | 29.64 | 30.04 | 232,251 | -0.26(-0.85%) |
May 08, 2008 | 30.38 | 31.31 | 30.03 | 30.30 | 535,559 | +0.12(+0.38%) |
May 07, 2008 | 30.76 | 31.04 | 30.12 | 30.18 | 855,972 | -0.48(-1.57%) |
May 06, 2008 | 31.27 | 31.27 | 30.23 | 30.66 | 1,332,525 | -0.85(-2.69%) |
May 05, 2008 | 32.18 | 32.18 | 31.51 | 31.51 | 744,441 | -0.61(-1.89%) |
May 02, 2008 | 32.42 | 32.83 | 32.06 | 32.12 | 1,233,774 | -0.07(-0.22%) |