Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 30.65 | 30.90 | 29.97 | 30.07 | 5,348,848 | -0.80(-2.60%) |
Jul 30, 2008 | 31.50 | 31.82 | 30.56 | 30.87 | 4,635,594 | -0.63(-1.99%) |
Jul 29, 2008 | 31.50 | 31.62 | 30.54 | 31.50 | 3,912,102 | +1.01(+3.30%) |
Jul 28, 2008 | 30.34 | 31.23 | 30.22 | 30.49 | 3,901,352 | -0.12(-0.39%) |
Jul 25, 2008 | 30.67 | 30.84 | 30.24 | 30.61 | 3,485,803 | +0.07(+0.24%) |
Jul 24, 2008 | 31.27 | 31.42 | 30.44 | 30.54 | 3,238,556 | -0.77(-2.45%) |
Jul 23, 2008 | 31.83 | 32.55 | 31.16 | 31.31 | 4,641,841 | -0.61(-1.91%) |
Jul 22, 2008 | 31.06 | 32.02 | 30.84 | 31.92 | 6,625,623 | +0.88(+2.83%) |
Jul 21, 2008 | 31.77 | 31.77 | 30.79 | 31.04 | 5,882,097 | -0.53(-1.67%) |
Jul 18, 2008 | 32.91 | 33.27 | 31.24 | 31.57 | 8,269,884 | -1.30(-3.96%) |
Jul 17, 2008 | 32.45 | 32.93 | 31.85 | 32.87 | 3,613,389 | +0.55(+1.69%) |
Jul 16, 2008 | 31.45 | 32.43 | 31.44 | 32.32 | 4,166,926 | +0.77(+2.43%) |
Jul 15, 2008 | 31.77 | 31.97 | 30.71 | 31.56 | 6,593,462 | -0.37(-1.16%) |
Jul 14, 2008 | 33.17 | 33.18 | 31.88 | 31.93 | 4,533,028 | -0.79(-2.40%) |
Jul 11, 2008 | 32.48 | 33.47 | 32.46 | 32.71 | 9,228,339 | -0.16(-0.48%) |
Jul 10, 2008 | 31.06 | 33.02 | 30.81 | 32.87 | 11,004,227 | +1.65(+5.30%) |
Jul 09, 2008 | 31.04 | 31.43 | 30.57 | 31.21 | 14,049,855 | +0.86(+2.83%) |
Jul 08, 2008 | 30.72 | 31.19 | 30.11 | 30.36 | 12,016,387 | -0.37(-1.20%) |
Jul 07, 2008 | 32.80 | 32.82 | 30.62 | 30.72 | 23,056,094 | -3.22(-9.50%) |
Jul 04, 2008 | 34.40 | 34.72 | 33.64 | 33.95 | 3,136,220 | +0.00(+0.00%) |
Jul 03, 2008 | 34.40 | 34.72 | 33.64 | 33.95 | 3,136,220 | -0.44(-1.29%) |
Jul 02, 2008 | 35.86 | 35.86 | 34.39 | 34.39 | 3,004,715 | -1.26(-3.53%) |
Jul 01, 2008 | 34.73 | 35.71 | 34.47 | 35.65 | 3,053,860 | +0.72(+2.06%) |
Jun 30, 2008 | 35.14 | 35.45 | 34.67 | 34.93 | 3,361,029 | -0.41(-1.15%) |
Jun 27, 2008 | 35.41 | 35.83 | 34.80 | 35.34 | 2,897,608 | +0.10(+0.29%) |
Jun 26, 2008 | 35.97 | 35.97 | 35.22 | 35.23 | 3,664,950 | -1.04(-2.88%) |
Jun 25, 2008 | 35.29 | 36.68 | 35.28 | 36.28 | 2,754,330 | +0.83(+2.35%) |
Jun 24, 2008 | 35.91 | 36.10 | 35.08 | 35.45 | 2,972,215 | -0.66(-1.82%) |
Jun 23, 2008 | 37.02 | 37.12 | 35.97 | 36.10 | 4,628,181 | -0.75(-2.03%) |
Jun 20, 2008 | 37.47 | 37.50 | 36.65 | 36.85 | 4,608,876 | -0.84(-2.23%) |
Jun 19, 2008 | 36.25 | 37.91 | 36.25 | 37.69 | 3,616,749 | +1.44(+3.98%) |
Jun 18, 2008 | 36.63 | 36.90 | 36.03 | 36.25 | 2,913,046 | -0.48(-1.31%) |
Jun 17, 2008 | 36.96 | 37.89 | 36.71 | 36.73 | 3,276,570 | -0.01(-0.03%) |
Jun 16, 2008 | 36.47 | 36.94 | 36.32 | 36.74 | 2,281,898 | -0.06(-0.15%) |
Jun 13, 2008 | 36.25 | 36.86 | 36.02 | 36.80 | 2,844,005 | +0.86(+2.39%) |
Jun 12, 2008 | 36.52 | 36.85 | 35.51 | 35.94 | 4,922,625 | -0.26(-0.71%) |
Jun 11, 2008 | 36.51 | 36.89 | 36.18 | 36.20 | 2,662,141 | -0.50(-1.36%) |
Jun 10, 2008 | 36.35 | 36.81 | 36.04 | 36.69 | 2,568,194 | +0.18(+0.51%) |
Jun 09, 2008 | 37.08 | 37.08 | 36.22 | 36.51 | 3,967,634 | -0.37(-1.00%) |
Jun 06, 2008 | 37.89 | 37.96 | 36.88 | 36.88 | 2,829,029 | -1.08(-2.85%) |
Jun 05, 2008 | 38.26 | 38.44 | 37.53 | 37.96 | 3,998,502 | -1.05(-2.70%) |
Jun 04, 2008 | 36.93 | 39.27 | 36.86 | 39.01 | 7,277,936 | +2.14(+5.81%) |
Jun 03, 2008 | 36.62 | 37.39 | 36.24 | 36.87 | 2,349,757 | +0.49(+1.35%) |
Jun 02, 2008 | 36.74 | 36.93 | 36.11 | 36.38 | 2,441,879 | -0.62(-1.67%) |
May 30, 2008 | 37.05 | 37.28 | 36.75 | 37.00 | 2,898,301 | -0.06(-0.17%) |
May 29, 2008 | 36.42 | 37.32 | 36.38 | 37.06 | 2,887,590 | +0.53(+1.44%) |
May 28, 2008 | 36.51 | 36.62 | 35.74 | 36.54 | 5,967,816 | +0.11(+0.30%) |
May 27, 2008 | 35.84 | 36.69 | 35.84 | 36.43 | 2,317,850 | +0.47(+1.31%) |
May 26, 2008 | 36.36 | 36.41 | 35.60 | 35.95 | 2,747,435 | +0.00(+0.00%) |
May 23, 2008 | 36.36 | 36.41 | 35.60 | 35.95 | 2,747,435 | -0.67(-1.84%) |
May 22, 2008 | 36.42 | 36.93 | 36.30 | 36.63 | 1,949,709 | +0.29(+0.79%) |
May 21, 2008 | 37.05 | 37.61 | 36.21 | 36.34 | 4,250,262 | -0.61(-1.65%) |
May 20, 2008 | 36.83 | 37.12 | 36.60 | 36.95 | 3,541,328 | +0.00(+0.00%) |
May 19, 2008 | 37.05 | 37.77 | 36.73 | 36.95 | 3,856,809 | -0.25(-0.67%) |
May 16, 2008 | 37.74 | 37.74 | 36.20 | 37.20 | 6,642,677 | -0.51(-1.35%) |
May 15, 2008 | 36.51 | 37.97 | 36.50 | 37.71 | 7,104,296 | +1.08(+2.95%) |
May 14, 2008 | 35.69 | 36.84 | 35.69 | 36.63 | 8,993,102 | +0.93(+2.61%) |
May 13, 2008 | 35.02 | 35.76 | 34.84 | 35.70 | 4,510,511 | +0.62(+1.76%) |
May 12, 2008 | 34.96 | 35.22 | 33.97 | 35.08 | 7,381,526 | +0.06(+0.16%) |
May 09, 2008 | 34.13 | 35.43 | 33.73 | 35.02 | 11,751,306 | +1.05(+3.10%) |
May 08, 2008 | 34.13 | 34.42 | 33.64 | 33.97 | 2,921,525 | +0.18(+0.52%) |
May 07, 2008 | 34.84 | 34.92 | 33.68 | 33.79 | 3,640,903 | -1.03(-2.97%) |
May 06, 2008 | 33.71 | 35.07 | 33.64 | 34.83 | 3,065,157 | +0.91(+2.67%) |
May 05, 2008 | 34.01 | 34.53 | 33.68 | 33.92 | 1,705,017 | -0.11(-0.33%) |
May 02, 2008 | 34.29 | 34.71 | 33.68 | 34.03 | 2,304,531 | -0.01(-0.03%) |