Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 31.85 | 32.14 | 31.04 | 31.36 | 3,115,180 | -0.62(-1.95%) |
Jul 30, 2008 | 29.98 | 31.99 | 29.43 | 31.98 | 1,562,611 | +2.34(+7.88%) |
Jul 29, 2008 | 29.65 | 30.32 | 29.24 | 29.65 | 1,626,225 | -0.48(-1.59%) |
Jul 28, 2008 | 29.89 | 31.05 | 29.79 | 30.13 | 1,374,446 | +0.34(+1.13%) |
Jul 25, 2008 | 29.23 | 30.29 | 29.23 | 29.79 | 1,252,854 | +0.55(+1.90%) |
Jul 24, 2008 | 29.07 | 29.77 | 28.53 | 29.23 | 1,962,099 | +0.13(+0.45%) |
Jul 23, 2008 | 30.61 | 30.77 | 28.99 | 29.10 | 1,442,797 | -1.79(-5.79%) |
Jul 22, 2008 | 32.00 | 33.01 | 30.63 | 30.89 | 2,297,265 | -0.93(-2.93%) |
Jul 21, 2008 | 30.69 | 31.83 | 29.99 | 31.82 | 1,596,629 | +1.46(+4.80%) |
Jul 18, 2008 | 29.93 | 31.10 | 29.93 | 30.37 | 1,491,458 | +0.63(+2.13%) |
Jul 17, 2008 | 31.62 | 32.17 | 29.16 | 29.73 | 2,131,710 | -1.77(-5.61%) |
Jul 16, 2008 | 31.25 | 31.82 | 30.59 | 31.50 | 1,757,995 | +0.00(+0.00%) |
Jul 15, 2008 | 33.10 | 33.10 | 31.48 | 31.50 | 1,520,419 | -1.82(-5.45%) |
Jul 14, 2008 | 33.38 | 33.93 | 32.67 | 33.31 | 1,065,295 | +0.13(+0.38%) |
Jul 11, 2008 | 32.80 | 34.29 | 32.45 | 33.19 | 1,353,171 | +0.61(+1.86%) |
Jul 10, 2008 | 31.82 | 32.61 | 31.45 | 32.58 | 1,712,975 | +0.63(+1.99%) |
Jul 09, 2008 | 32.23 | 33.31 | 31.68 | 31.95 | 1,523,656 | -0.24(-0.75%) |
Jul 08, 2008 | 33.19 | 33.19 | 31.34 | 32.19 | 2,274,242 | -1.22(-3.66%) |
Jul 07, 2008 | 33.96 | 34.37 | 32.89 | 33.41 | 1,801,812 | -0.88(-2.57%) |
Jul 04, 2008 | 34.88 | 35.57 | 33.79 | 34.29 | 1,172,216 | +0.00(+0.00%) |
Jul 03, 2008 | 34.88 | 35.57 | 33.79 | 34.29 | 1,172,216 | -0.59(-1.69%) |
Jul 02, 2008 | 36.50 | 37.05 | 34.70 | 34.88 | 2,595,944 | -1.16(-3.22%) |
Jul 01, 2008 | 36.41 | 36.53 | 35.59 | 36.04 | 2,662,201 | -0.21(-0.58%) |
Jun 30, 2008 | 36.38 | 36.78 | 35.47 | 36.25 | 1,748,689 | +0.55(+1.54%) |
Jun 27, 2008 | 35.38 | 35.77 | 35.04 | 35.70 | 6,625,895 | +0.73(+2.09%) |
Jun 26, 2008 | 34.32 | 35.53 | 34.14 | 34.97 | 1,497,322 | +0.40(+1.16%) |
Jun 25, 2008 | 35.78 | 35.78 | 33.86 | 34.57 | 1,507,483 | -1.03(-2.90%) |
Jun 24, 2008 | 36.00 | 36.00 | 34.99 | 35.61 | 1,787,973 | -0.72(-1.98%) |
Jun 23, 2008 | 34.97 | 36.36 | 34.82 | 36.33 | 1,419,566 | +1.39(+3.97%) |
Jun 20, 2008 | 34.83 | 35.59 | 34.49 | 34.94 | 1,526,274 | +0.00(+0.00%) |
Jun 19, 2008 | 33.86 | 35.79 | 33.86 | 34.94 | 2,045,611 | +1.13(+3.35%) |
Jun 18, 2008 | 33.56 | 34.07 | 33.48 | 33.81 | 945,150 | +0.18(+0.54%) |
Jun 17, 2008 | 32.87 | 33.71 | 32.66 | 33.62 | 2,055,695 | +0.45(+1.36%) |
Jun 16, 2008 | 33.59 | 33.66 | 32.77 | 33.17 | 1,605,722 | -0.28(-0.84%) |
Jun 13, 2008 | 32.60 | 33.67 | 32.60 | 33.45 | 1,245,559 | +0.74(+2.25%) |
Jun 12, 2008 | 32.71 | 33.30 | 32.66 | 32.71 | 1,190,712 | -0.57(-1.70%) |
Jun 11, 2008 | 33.61 | 33.94 | 33.19 | 33.28 | 1,515,240 | -0.01(-0.02%) |
Jun 10, 2008 | 33.21 | 34.34 | 32.92 | 33.29 | 2,135,252 | -1.57(-4.51%) |
Jun 09, 2008 | 34.87 | 35.74 | 34.50 | 34.86 | 1,580,902 | +0.29(+0.83%) |
Jun 06, 2008 | 35.50 | 35.84 | 34.54 | 34.57 | 1,496,631 | -0.91(-2.58%) |
Jun 05, 2008 | 33.62 | 35.49 | 33.51 | 35.49 | 1,445,127 | +1.95(+5.81%) |
Jun 04, 2008 | 33.17 | 34.02 | 32.93 | 33.54 | 1,548,513 | +0.46(+1.38%) |
Jun 03, 2008 | 33.09 | 34.26 | 32.92 | 33.08 | 1,836,628 | -0.06(-0.17%) |
Jun 02, 2008 | 33.38 | 33.67 | 32.27 | 33.14 | 1,323,094 | -0.25(-0.74%) |
May 30, 2008 | 32.73 | 33.71 | 32.73 | 33.38 | 979,499 | +0.71(+2.17%) |
May 29, 2008 | 33.01 | 33.04 | 32.30 | 32.67 | 1,244,036 | -0.43(-1.31%) |
May 28, 2008 | 32.09 | 33.11 | 32.03 | 33.11 | 1,778,694 | +0.67(+2.06%) |
May 27, 2008 | 32.34 | 32.85 | 31.93 | 32.44 | 895,693 | +0.07(+0.21%) |
May 26, 2008 | 33.14 | 33.29 | 31.78 | 32.37 | 0 | +0.00(+0.00%) |
May 23, 2008 | 33.14 | 33.29 | 31.78 | 32.37 | 885,162 | -0.75(-2.26%) |
May 22, 2008 | 33.29 | 33.69 | 32.86 | 33.12 | 1,501,804 | +0.26(+0.78%) |
May 21, 2008 | 32.57 | 34.22 | 32.42 | 32.86 | 2,330,861 | +0.31(+0.97%) |
May 20, 2008 | 32.15 | 32.57 | 32.07 | 32.55 | 981,413 | +0.41(+1.26%) |
May 19, 2008 | 32.58 | 32.76 | 31.67 | 32.14 | 1,504,569 | -0.17(-0.51%) |
May 16, 2008 | 32.24 | 32.57 | 31.41 | 32.31 | 1,581,408 | +0.22(+0.68%) |
May 15, 2008 | 31.71 | 32.09 | 30.97 | 32.09 | 1,567,418 | +0.69(+2.18%) |
May 14, 2008 | 31.14 | 31.70 | 30.85 | 31.41 | 2,279,154 | +0.18(+0.59%) |
May 13, 2008 | 30.26 | 31.22 | 29.87 | 31.22 | 1,108,651 | +0.83(+2.75%) |
May 12, 2008 | 30.12 | 30.51 | 29.46 | 30.39 | 1,140,755 | -0.09(-0.28%) |
May 09, 2008 | 30.16 | 30.51 | 29.55 | 30.47 | 819,447 | +0.47(+1.58%) |
May 08, 2008 | 29.29 | 30.00 | 29.19 | 30.00 | 1,464,340 | +0.71(+2.42%) |
May 07, 2008 | 29.38 | 29.68 | 29.01 | 29.29 | 1,608,626 | +0.17(+0.59%) |
May 06, 2008 | 29.14 | 29.46 | 28.41 | 29.12 | 3,849,599 | +0.15(+0.51%) |
May 05, 2008 | 28.55 | 29.33 | 28.17 | 28.97 | 1,513,179 | +0.81(+2.86%) |
May 02, 2008 | 29.11 | 29.13 | 27.98 | 28.17 | 2,696,417 | +0.06(+0.20%) |