Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 34.38 | 35.26 | 34.18 | 34.64 | 4,208,529 | +0.15(+0.43%) |
Jul 30, 2008 | 34.17 | 34.85 | 33.82 | 34.49 | 1,768,341 | +0.40(+1.18%) |
Jul 29, 2008 | 34.09 | 34.47 | 33.58 | 34.09 | 3,501,467 | -0.15(-0.44%) |
Jul 28, 2008 | 34.72 | 34.93 | 34.21 | 34.24 | 1,822,685 | -0.48(-1.37%) |
Jul 25, 2008 | 34.64 | 35.08 | 34.35 | 34.72 | 2,435,786 | +0.24(+0.71%) |
Jul 24, 2008 | 35.25 | 35.25 | 34.33 | 34.47 | 2,498,229 | -0.69(-1.97%) |
Jul 23, 2008 | 34.18 | 35.56 | 33.77 | 35.17 | 4,324,772 | +1.43(+4.24%) |
Jul 22, 2008 | 31.83 | 33.91 | 31.83 | 33.74 | 3,868,567 | +1.82(+5.69%) |
Jul 21, 2008 | 32.57 | 33.17 | 31.59 | 31.92 | 3,352,739 | -0.80(-2.46%) |
Jul 18, 2008 | 31.88 | 32.80 | 31.39 | 32.72 | 3,112,250 | +0.80(+2.52%) |
Jul 17, 2008 | 31.37 | 32.09 | 30.71 | 31.92 | 4,208,205 | +0.36(+1.13%) |
Jul 16, 2008 | 31.44 | 31.65 | 30.98 | 31.56 | 2,762,490 | +0.10(+0.33%) |
Jul 15, 2008 | 31.94 | 32.20 | 30.80 | 31.46 | 3,494,486 | -0.78(-2.41%) |
Jul 14, 2008 | 32.19 | 32.91 | 31.96 | 32.24 | 2,603,373 | +0.60(+1.89%) |
Jul 11, 2008 | 31.71 | 32.18 | 31.10 | 31.64 | 3,257,337 | -0.45(-1.40%) |
Jul 10, 2008 | 33.07 | 33.30 | 31.35 | 32.09 | 5,972,812 | -1.24(-3.71%) |
Jul 09, 2008 | 33.52 | 34.06 | 33.27 | 33.32 | 3,206,810 | -0.22(-0.67%) |
Jul 08, 2008 | 32.14 | 33.56 | 32.11 | 33.55 | 2,437,562 | +1.38(+4.31%) |
Jul 07, 2008 | 32.35 | 32.75 | 31.68 | 32.16 | 3,497,887 | -0.04(-0.12%) |
Jul 04, 2008 | 33.03 | 33.40 | 31.55 | 32.20 | 3,882,459 | +0.00(+0.00%) |
Jul 03, 2008 | 33.03 | 33.40 | 31.55 | 32.20 | 3,882,459 | -1.23(-3.67%) |
Jul 02, 2008 | 33.37 | 34.43 | 33.22 | 33.43 | 5,658,343 | +0.72(+2.20%) |
Jul 01, 2008 | 33.02 | 33.37 | 32.55 | 32.71 | 3,280,340 | -0.41(-1.24%) |
Jun 30, 2008 | 33.31 | 33.60 | 33.01 | 33.12 | 2,881,522 | -0.29(-0.87%) |
Jun 27, 2008 | 33.09 | 33.70 | 33.01 | 33.41 | 4,569,664 | +0.44(+1.33%) |
Jun 26, 2008 | 33.82 | 34.08 | 32.92 | 32.97 | 2,358,535 | -1.30(-3.80%) |
Jun 25, 2008 | 33.48 | 34.59 | 33.48 | 34.27 | 2,922,895 | +0.70(+2.09%) |
Jun 24, 2008 | 33.03 | 33.97 | 33.03 | 33.57 | 3,438,812 | +0.48(+1.44%) |
Jun 23, 2008 | 33.94 | 33.99 | 32.82 | 33.09 | 4,617,907 | -0.78(-2.29%) |
Jun 20, 2008 | 34.54 | 34.73 | 33.76 | 33.87 | 4,281,489 | -0.70(-2.03%) |
Jun 19, 2008 | 35.78 | 35.88 | 33.92 | 34.57 | 8,607,976 | -2.58(-6.95%) |
Jun 18, 2008 | 37.60 | 37.60 | 37.01 | 37.15 | 2,561,606 | -0.37(-1.00%) |
Jun 17, 2008 | 37.94 | 38.17 | 37.38 | 37.53 | 2,723,811 | +0.00(+0.00%) |
Jun 16, 2008 | 37.26 | 38.09 | 36.68 | 37.53 | 2,626,579 | -0.51(-1.35%) |
Jun 13, 2008 | 37.74 | 38.35 | 37.12 | 38.04 | 2,395,090 | +0.67(+1.80%) |
Jun 12, 2008 | 37.55 | 37.64 | 37.19 | 37.37 | 3,001,596 | +0.04(+0.10%) |
Jun 11, 2008 | 37.70 | 37.82 | 37.24 | 37.33 | 3,292,969 | -0.42(-1.12%) |
Jun 10, 2008 | 37.72 | 37.96 | 37.32 | 37.75 | 2,824,838 | -0.23(-0.62%) |
Jun 09, 2008 | 39.16 | 39.16 | 37.87 | 37.98 | 2,261,880 | -0.90(-2.31%) |
Jun 06, 2008 | 39.07 | 39.42 | 38.66 | 38.88 | 3,076,992 | -0.69(-1.75%) |
Jun 05, 2008 | 37.91 | 39.71 | 37.50 | 39.57 | 4,290,955 | +1.49(+3.91%) |
Jun 04, 2008 | 37.62 | 38.67 | 37.62 | 38.09 | 2,959,846 | +0.47(+1.24%) |
Jun 03, 2008 | 37.63 | 38.03 | 37.16 | 37.62 | 2,623,729 | +0.05(+0.12%) |
Jun 02, 2008 | 37.90 | 38.23 | 37.36 | 37.57 | 2,035,536 | -0.42(-1.11%) |
May 30, 2008 | 38.39 | 38.65 | 37.97 | 37.99 | 1,782,028 | -0.31(-0.81%) |
May 29, 2008 | 37.78 | 38.68 | 37.76 | 38.30 | 2,584,839 | +0.26(+0.69%) |
May 28, 2008 | 37.99 | 39.30 | 37.83 | 38.04 | 1,869,430 | +0.16(+0.42%) |
May 27, 2008 | 37.74 | 38.06 | 37.33 | 37.88 | 2,860,559 | -0.10(-0.27%) |
May 26, 2008 | 37.88 | 38.31 | 37.72 | 37.98 | 0 | +0.00(+0.00%) |
May 23, 2008 | 37.88 | 38.31 | 37.72 | 37.98 | 3,093,755 | -0.14(-0.37%) |
May 22, 2008 | 36.09 | 38.34 | 36.07 | 38.12 | 3,196,743 | +0.85(+2.28%) |
May 21, 2008 | 36.74 | 37.88 | 36.73 | 37.27 | 3,277,100 | +0.26(+0.71%) |
May 20, 2008 | 37.45 | 37.77 | 36.37 | 37.01 | 5,005,302 | -0.23(-0.63%) |
May 19, 2008 | 37.96 | 38.02 | 37.02 | 37.24 | 2,878,356 | -0.62(-1.63%) |
May 16, 2008 | 38.27 | 38.27 | 37.13 | 37.86 | 3,508,485 | +0.23(+0.62%) |
May 15, 2008 | 37.44 | 37.68 | 37.03 | 37.63 | 2,566,807 | +0.14(+0.37%) |
May 14, 2008 | 37.43 | 37.68 | 37.01 | 37.49 | 3,166,400 | +0.18(+0.48%) |
May 13, 2008 | 38.71 | 38.71 | 36.89 | 37.31 | 3,994,828 | -0.97(-2.54%) |
May 12, 2008 | 38.65 | 39.03 | 38.07 | 38.28 | 2,128,264 | -0.35(-0.90%) |
May 09, 2008 | 38.10 | 38.66 | 37.90 | 38.63 | 2,097,506 | +0.10(+0.27%) |
May 08, 2008 | 38.40 | 38.60 | 37.99 | 38.53 | 2,210,484 | +0.35(+0.91%) |
May 07, 2008 | 38.82 | 38.82 | 37.94 | 38.18 | 2,866,808 | -0.32(-0.83%) |
May 06, 2008 | 38.75 | 38.75 | 37.60 | 38.50 | 2,094,547 | -0.04(-0.10%) |
May 05, 2008 | 39.30 | 39.58 | 38.34 | 38.54 | 3,246,191 | -1.17(-2.95%) |
May 02, 2008 | 40.17 | 40.17 | 38.65 | 39.71 | 3,277,381 | +1.34(+3.49%) |