Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 28.28 | 28.36 | 26.06 | 26.76 | 3,607,736 | -1.94(-6.76%) |
Jul 30, 2008 | 26.50 | 28.73 | 25.99 | 28.70 | 3,418,419 | +2.26(+8.56%) |
Jul 29, 2008 | 26.43 | 27.39 | 25.61 | 26.43 | 3,375,476 | -0.86(-3.14%) |
Jul 28, 2008 | 26.45 | 27.85 | 26.37 | 27.29 | 3,948,351 | +0.93(+3.54%) |
Jul 25, 2008 | 25.96 | 26.89 | 25.87 | 26.36 | 2,617,350 | +0.29(+1.13%) |
Jul 24, 2008 | 26.62 | 26.86 | 24.86 | 26.06 | 4,181,262 | -0.30(-1.15%) |
Jul 23, 2008 | 28.44 | 28.89 | 26.09 | 26.37 | 8,709,388 | -2.30(-8.03%) |
Jul 22, 2008 | 30.30 | 30.30 | 28.61 | 28.67 | 3,000,217 | -1.87(-6.13%) |
Jul 21, 2008 | 29.35 | 30.57 | 28.63 | 30.54 | 2,659,734 | +1.70(+5.90%) |
Jul 18, 2008 | 28.16 | 29.84 | 27.57 | 28.84 | 1,975,799 | +0.17(+0.60%) |
Jul 17, 2008 | 30.34 | 30.84 | 27.68 | 28.67 | 4,111,298 | -1.72(-5.66%) |
Jul 16, 2008 | 31.86 | 32.17 | 30.06 | 30.39 | 3,331,578 | -1.49(-4.68%) |
Jul 15, 2008 | 32.40 | 33.38 | 31.73 | 31.88 | 3,270,195 | -1.18(-3.57%) |
Jul 14, 2008 | 32.26 | 33.28 | 31.45 | 33.06 | 2,303,171 | +1.10(+3.45%) |
Jul 11, 2008 | 33.07 | 33.59 | 31.43 | 31.96 | 2,457,959 | -0.55(-1.70%) |
Jul 10, 2008 | 31.53 | 32.51 | 30.96 | 32.51 | 3,664,705 | +1.51(+4.88%) |
Jul 09, 2008 | 30.60 | 31.50 | 30.48 | 31.00 | 4,037,592 | +0.51(+1.68%) |
Jul 08, 2008 | 30.86 | 30.86 | 28.75 | 30.48 | 2,663,948 | -0.52(-1.69%) |
Jul 07, 2008 | 31.31 | 32.16 | 30.50 | 31.01 | 2,979,286 | -0.55(-1.75%) |
Jul 04, 2008 | 31.98 | 32.48 | 30.76 | 31.56 | 2,040,236 | +0.00(+0.00%) |
Jul 03, 2008 | 31.98 | 32.48 | 30.76 | 31.56 | 2,040,236 | -0.36(-1.13%) |
Jul 02, 2008 | 35.41 | 35.41 | 31.91 | 31.92 | 4,375,398 | -2.83(-8.15%) |
Jul 01, 2008 | 34.53 | 34.90 | 33.85 | 34.75 | 2,942,149 | +0.05(+0.14%) |
Jun 30, 2008 | 33.57 | 34.82 | 33.48 | 34.71 | 3,083,182 | +1.17(+3.49%) |
Jun 27, 2008 | 33.65 | 34.25 | 33.42 | 33.54 | 2,862,978 | +0.13(+0.40%) |
Jun 26, 2008 | 34.23 | 34.58 | 32.95 | 33.40 | 2,438,517 | -1.13(-3.28%) |
Jun 25, 2008 | 34.68 | 35.34 | 33.03 | 34.53 | 3,495,645 | +0.04(+0.11%) |
Jun 24, 2008 | 36.78 | 37.37 | 34.47 | 34.50 | 3,003,136 | -2.19(-5.96%) |
Jun 23, 2008 | 35.84 | 37.01 | 35.52 | 36.68 | 2,148,951 | +0.93(+2.61%) |
Jun 20, 2008 | 36.43 | 36.80 | 35.56 | 35.75 | 2,863,291 | -0.72(-1.98%) |
Jun 19, 2008 | 37.75 | 38.34 | 36.40 | 36.47 | 3,926,569 | -1.22(-3.23%) |
Jun 18, 2008 | 37.09 | 38.03 | 36.76 | 37.69 | 4,006,150 | +0.87(+2.38%) |
Jun 17, 2008 | 34.47 | 37.16 | 34.14 | 36.82 | 4,103,562 | +2.59(+7.56%) |
Jun 16, 2008 | 33.27 | 34.94 | 33.27 | 34.23 | 5,016,233 | +2.36(+7.40%) |
Jun 13, 2008 | 31.71 | 32.37 | 31.30 | 31.87 | 1,622,121 | +0.19(+0.60%) |
Jun 12, 2008 | 33.16 | 33.16 | 31.58 | 31.68 | 2,554,844 | -1.41(-4.25%) |
Jun 11, 2008 | 32.67 | 33.40 | 32.34 | 33.09 | 2,764,033 | +0.45(+1.37%) |
Jun 10, 2008 | 33.07 | 35.33 | 31.64 | 32.64 | 5,348,981 | -1.61(-4.69%) |
Jun 09, 2008 | 33.53 | 34.65 | 33.28 | 34.25 | 2,521,301 | +0.96(+2.89%) |
Jun 06, 2008 | 33.28 | 34.98 | 33.28 | 33.29 | 3,923,710 | +0.21(+0.63%) |
Jun 05, 2008 | 31.83 | 33.08 | 31.26 | 33.08 | 2,995,702 | +1.45(+4.57%) |
Jun 04, 2008 | 33.50 | 33.50 | 31.40 | 31.63 | 3,017,773 | -1.67(-5.02%) |
Jun 03, 2008 | 33.66 | 34.47 | 32.93 | 33.31 | 2,644,566 | -0.29(-0.88%) |
Jun 02, 2008 | 32.33 | 34.69 | 32.33 | 33.60 | 2,833,334 | +1.25(+3.85%) |
May 30, 2008 | 31.83 | 32.50 | 31.83 | 32.36 | 2,292,821 | +0.54(+1.70%) |
May 29, 2008 | 32.59 | 32.66 | 31.55 | 31.82 | 2,421,750 | -0.85(-2.59%) |
May 28, 2008 | 32.77 | 32.91 | 31.43 | 32.66 | 3,245,260 | -0.20(-0.61%) |
May 27, 2008 | 34.27 | 34.27 | 32.60 | 32.86 | 2,994,014 | -1.41(-4.11%) |
May 26, 2008 | 35.02 | 35.39 | 33.65 | 34.27 | 0 | +0.00(+0.00%) |
May 23, 2008 | 35.02 | 35.39 | 33.65 | 34.27 | 1,950,273 | -0.52(-1.50%) |
May 22, 2008 | 35.20 | 35.43 | 34.14 | 34.79 | 3,707,767 | -0.19(-0.54%) |
May 21, 2008 | 34.92 | 36.70 | 34.84 | 34.98 | 3,879,145 | +0.18(+0.52%) |
May 20, 2008 | 34.15 | 35.11 | 34.00 | 34.80 | 2,116,934 | +0.61(+1.78%) |
May 19, 2008 | 33.23 | 34.66 | 32.82 | 34.19 | 2,595,226 | +1.04(+3.13%) |
May 16, 2008 | 32.80 | 33.17 | 32.38 | 33.16 | 2,568,916 | +1.05(+3.26%) |
May 15, 2008 | 32.05 | 32.63 | 31.06 | 32.11 | 2,268,984 | +0.26(+0.81%) |
May 14, 2008 | 32.53 | 32.83 | 31.72 | 31.85 | 1,885,094 | -0.52(-1.62%) |
May 13, 2008 | 31.30 | 32.79 | 31.02 | 32.38 | 2,287,011 | +1.14(+3.65%) |
May 12, 2008 | 31.61 | 31.61 | 30.50 | 31.24 | 1,574,929 | -0.02(-0.06%) |
May 09, 2008 | 31.00 | 31.37 | 30.32 | 31.25 | 1,957,307 | +0.47(+1.51%) |
May 08, 2008 | 30.10 | 30.84 | 29.89 | 30.79 | 2,055,581 | +0.91(+3.06%) |
May 07, 2008 | 29.98 | 30.59 | 29.58 | 29.88 | 1,867,149 | -0.01(-0.03%) |
May 06, 2008 | 29.62 | 30.12 | 29.00 | 29.89 | 2,267,210 | +0.63(+2.14%) |
May 05, 2008 | 28.30 | 29.67 | 28.09 | 29.26 | 2,420,064 | +1.22(+4.34%) |
May 02, 2008 | 27.52 | 28.65 | 27.40 | 28.04 | 3,659,503 | +0.65(+2.36%) |