Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 35.99 | 36.07 | 35.29 | 35.77 | 1,625,253 | -0.24(-0.67%) |
Jul 30, 2008 | 36.05 | 36.88 | 35.84 | 36.01 | 2,155,545 | +0.42(+1.18%) |
Jul 29, 2008 | 35.59 | 35.79 | 35.17 | 35.59 | 2,141,663 | +0.25(+0.71%) |
Jul 28, 2008 | 34.23 | 36.56 | 34.12 | 35.34 | 3,375,557 | +1.32(+3.87%) |
Jul 25, 2008 | 33.69 | 34.06 | 33.54 | 34.02 | 1,033,493 | +0.49(+1.47%) |
Jul 24, 2008 | 34.07 | 34.68 | 33.16 | 33.53 | 3,036,543 | -0.58(-1.69%) |
Jul 23, 2008 | 35.03 | 35.03 | 33.83 | 34.10 | 2,908,615 | -0.91(-2.61%) |
Jul 22, 2008 | 34.52 | 35.19 | 34.50 | 35.02 | 1,066,048 | -0.12(-0.36%) |
Jul 21, 2008 | 35.59 | 35.88 | 34.92 | 35.14 | 1,193,240 | -0.27(-0.75%) |
Jul 18, 2008 | 35.95 | 35.95 | 34.99 | 35.41 | 1,384,371 | -0.21(-0.59%) |
Jul 17, 2008 | 35.20 | 35.96 | 35.10 | 35.62 | 1,750,599 | +0.67(+1.92%) |
Jul 16, 2008 | 34.13 | 35.19 | 33.91 | 34.95 | 2,203,529 | +1.09(+3.23%) |
Jul 15, 2008 | 33.10 | 34.15 | 32.96 | 33.86 | 1,784,324 | -0.04(-0.12%) |
Jul 14, 2008 | 34.15 | 34.55 | 33.42 | 33.89 | 1,264,725 | -0.09(-0.28%) |
Jul 11, 2008 | 34.99 | 35.17 | 33.52 | 33.99 | 1,845,907 | -1.07(-3.05%) |
Jul 10, 2008 | 35.37 | 35.84 | 34.48 | 35.06 | 1,457,129 | -0.35(-0.99%) |
Jul 09, 2008 | 35.48 | 36.22 | 34.79 | 35.41 | 2,301,930 | +0.23(+0.66%) |
Jul 08, 2008 | 34.16 | 35.27 | 34.04 | 35.17 | 2,323,651 | +0.89(+2.59%) |
Jul 07, 2008 | 33.64 | 34.57 | 33.19 | 34.28 | 1,334,387 | +0.83(+2.49%) |
Jul 04, 2008 | 33.20 | 33.84 | 32.98 | 33.45 | 647,647 | +0.00(+0.00%) |
Jul 03, 2008 | 33.20 | 33.84 | 32.98 | 33.45 | 647,647 | -0.04(-0.12%) |
Jul 02, 2008 | 34.66 | 35.32 | 33.24 | 33.49 | 1,594,406 | -1.39(-3.98%) |
Jul 01, 2008 | 35.24 | 35.30 | 34.22 | 34.88 | 1,376,391 | -0.62(-1.74%) |
Jun 30, 2008 | 34.64 | 35.77 | 34.44 | 35.49 | 1,527,257 | +1.16(+3.38%) |
Jun 27, 2008 | 33.79 | 34.74 | 33.36 | 34.33 | 1,609,287 | +0.80(+2.40%) |
Jun 26, 2008 | 33.54 | 33.91 | 32.95 | 33.53 | 1,257,511 | -0.40(-1.17%) |
Jun 25, 2008 | 33.49 | 34.00 | 33.13 | 33.93 | 1,260,486 | +0.35(+1.05%) |
Jun 24, 2008 | 32.70 | 33.90 | 32.46 | 33.57 | 2,643,169 | +0.37(+1.13%) |
Jun 23, 2008 | 33.41 | 34.41 | 33.05 | 33.20 | 1,929,107 | +0.77(+2.38%) |
Jun 20, 2008 | 33.12 | 33.57 | 32.26 | 32.43 | 1,024,956 | -1.10(-3.28%) |
Jun 19, 2008 | 32.92 | 33.72 | 32.71 | 33.53 | 862,387 | +0.23(+0.70%) |
Jun 18, 2008 | 33.77 | 34.09 | 33.23 | 33.29 | 1,321,828 | -0.97(-2.82%) |
Jun 17, 2008 | 34.15 | 34.71 | 34.01 | 34.26 | 1,032,796 | -0.08(-0.23%) |
Jun 16, 2008 | 33.54 | 34.60 | 33.54 | 34.34 | 692,032 | -0.04(-0.11%) |
Jun 13, 2008 | 34.35 | 34.61 | 34.03 | 34.38 | 1,094,525 | +0.25(+0.73%) |
Jun 12, 2008 | 33.40 | 34.89 | 33.40 | 34.13 | 3,558,929 | +1.44(+4.39%) |
Jun 11, 2008 | 32.52 | 32.74 | 31.98 | 32.69 | 2,473,036 | +0.03(+0.10%) |
Jun 10, 2008 | 32.91 | 33.23 | 32.55 | 32.66 | 1,024,226 | -0.80(-2.38%) |
Jun 09, 2008 | 33.71 | 33.89 | 33.05 | 33.46 | 1,026,019 | -0.09(-0.26%) |
Jun 06, 2008 | 34.90 | 34.99 | 33.31 | 33.54 | 2,107,932 | -1.55(-4.42%) |
Jun 05, 2008 | 34.88 | 35.40 | 34.88 | 35.10 | 920,781 | +0.23(+0.65%) |
Jun 04, 2008 | 35.11 | 35.22 | 34.63 | 34.87 | 1,764,284 | -0.49(-1.39%) |
Jun 03, 2008 | 36.50 | 36.50 | 34.84 | 35.36 | 973,991 | -0.80(-2.22%) |
Jun 02, 2008 | 36.69 | 36.96 | 35.94 | 36.16 | 833,723 | -0.53(-1.45%) |
May 30, 2008 | 36.35 | 37.14 | 36.35 | 36.69 | 2,028,474 | -0.34(-0.91%) |
May 29, 2008 | 36.15 | 37.53 | 35.99 | 37.03 | 2,514,965 | +0.86(+2.37%) |
May 28, 2008 | 36.27 | 36.54 | 35.76 | 36.17 | 1,071,575 | +0.33(+0.91%) |
May 27, 2008 | 36.65 | 36.77 | 35.59 | 35.84 | 1,243,313 | -0.58(-1.58%) |
May 26, 2008 | 34.47 | 36.81 | 34.46 | 36.42 | 0 | +0.00(+0.00%) |
May 23, 2008 | 34.47 | 36.81 | 34.46 | 36.42 | 2,737,403 | +1.60(+4.59%) |
May 22, 2008 | 35.17 | 35.45 | 34.59 | 34.82 | 902,092 | -0.45(-1.28%) |
May 21, 2008 | 35.57 | 35.57 | 34.81 | 35.27 | 689,071 | -0.17(-0.48%) |
May 20, 2008 | 35.95 | 36.08 | 35.38 | 35.45 | 752,235 | -0.57(-1.58%) |
May 19, 2008 | 36.16 | 36.24 | 35.68 | 36.02 | 1,337,779 | +0.14(+0.39%) |
May 16, 2008 | 35.80 | 36.16 | 35.72 | 35.88 | 495,368 | +0.06(+0.17%) |
May 15, 2008 | 36.17 | 36.17 | 35.10 | 35.81 | 1,145,122 | -0.05(-0.15%) |
May 14, 2008 | 36.57 | 36.57 | 35.86 | 35.87 | 957,838 | -0.26(-0.71%) |
May 13, 2008 | 35.17 | 36.54 | 35.17 | 36.12 | 1,860,021 | +0.99(+2.82%) |
May 12, 2008 | 34.96 | 35.40 | 34.63 | 35.13 | 915,295 | +0.41(+1.17%) |
May 09, 2008 | 34.02 | 34.96 | 34.02 | 34.73 | 364,026 | +0.12(+0.34%) |
May 08, 2008 | 34.81 | 35.10 | 34.55 | 34.61 | 809,804 | +0.19(+0.57%) |
May 07, 2008 | 35.09 | 35.22 | 34.23 | 34.42 | 1,563,849 | -0.51(-1.45%) |
May 06, 2008 | 34.16 | 34.98 | 34.10 | 34.92 | 1,825,910 | +0.76(+2.24%) |
May 05, 2008 | 34.24 | 34.32 | 33.89 | 34.16 | 756,783 | +0.08(+0.23%) |
May 02, 2008 | 34.16 | 34.27 | 33.54 | 34.08 | 1,698,104 | +0.00(+0.00%) |