Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 30.37 | 31.09 | 30.33 | 30.42 | 12,034,386 | -0.30(-0.97%) |
Jul 30, 2008 | 30.02 | 30.96 | 29.93 | 30.72 | 21,919,912 | +0.83(+2.77%) |
Jul 29, 2008 | 29.89 | 29.96 | 28.05 | 29.89 | 18,381,070 | +1.63(+5.78%) |
Jul 28, 2008 | 28.81 | 29.12 | 28.24 | 28.26 | 10,704,914 | -0.34(-1.17%) |
Jul 25, 2008 | 28.68 | 29.14 | 27.97 | 28.59 | 9,014,160 | +0.11(+0.40%) |
Jul 24, 2008 | 28.93 | 29.44 | 28.40 | 28.48 | 16,218,176 | -0.06(-0.19%) |
Jul 23, 2008 | 27.73 | 28.60 | 27.37 | 28.53 | 15,569,879 | +1.17(+4.29%) |
Jul 22, 2008 | 26.51 | 27.65 | 26.51 | 27.36 | 14,013,636 | +0.61(+2.26%) |
Jul 21, 2008 | 26.93 | 27.00 | 26.57 | 26.75 | 7,370,884 | -0.01(-0.04%) |
Jul 18, 2008 | 27.09 | 27.29 | 26.39 | 26.77 | 17,441,492 | -0.24(-0.90%) |
Jul 17, 2008 | 27.19 | 27.46 | 26.54 | 27.01 | 11,568,545 | -0.09(-0.34%) |
Jul 16, 2008 | 25.77 | 27.11 | 25.77 | 27.10 | 16,059,090 | +1.39(+5.40%) |
Jul 15, 2008 | 26.02 | 26.02 | 25.05 | 25.71 | 20,796,120 | -0.60(-2.27%) |
Jul 14, 2008 | 26.81 | 27.46 | 25.99 | 26.31 | 12,415,482 | -0.23(-0.85%) |
Jul 11, 2008 | 26.27 | 27.01 | 25.90 | 26.54 | 11,759,249 | -0.10(-0.37%) |
Jul 10, 2008 | 26.38 | 27.02 | 26.27 | 26.64 | 11,849,900 | +0.31(+1.19%) |
Jul 09, 2008 | 27.29 | 27.58 | 26.15 | 26.32 | 12,424,791 | -0.91(-3.35%) |
Jul 08, 2008 | 26.10 | 27.38 | 25.80 | 27.23 | 18,105,888 | +1.29(+4.96%) |
Jul 07, 2008 | 26.30 | 26.87 | 25.57 | 25.95 | 14,677,243 | -0.20(-0.75%) |
Jul 04, 2008 | 26.07 | 26.50 | 25.68 | 26.14 | 9,353,090 | +0.00(+0.00%) |
Jul 03, 2008 | 26.07 | 26.50 | 25.68 | 26.14 | 9,353,090 | +0.24(+0.91%) |
Jul 02, 2008 | 27.33 | 27.43 | 25.82 | 25.91 | 14,451,204 | -1.27(-4.67%) |
Jul 01, 2008 | 27.58 | 27.58 | 26.49 | 27.18 | 19,413,698 | -0.68(-2.45%) |
Jun 30, 2008 | 27.26 | 28.06 | 27.15 | 27.86 | 17,278,926 | +0.62(+2.26%) |
Jun 27, 2008 | 26.75 | 27.38 | 26.67 | 27.24 | 17,475,178 | +0.31(+1.15%) |
Jun 26, 2008 | 27.37 | 27.75 | 26.82 | 26.93 | 13,548,567 | -0.70(-2.52%) |
Jun 25, 2008 | 27.40 | 28.03 | 27.40 | 27.63 | 11,691,643 | +0.41(+1.50%) |
Jun 24, 2008 | 27.71 | 27.89 | 27.12 | 27.22 | 13,176,510 | -0.65(-2.34%) |
Jun 23, 2008 | 28.54 | 28.54 | 27.74 | 27.87 | 8,771,402 | -0.49(-1.74%) |
Jun 20, 2008 | 28.43 | 28.70 | 28.12 | 28.37 | 14,028,666 | -0.34(-1.18%) |
Jun 19, 2008 | 27.85 | 28.99 | 27.78 | 28.71 | 17,730,392 | +0.73(+2.61%) |
Jun 18, 2008 | 26.62 | 28.22 | 26.53 | 27.98 | 36,169,484 | +1.24(+4.62%) |
Jun 17, 2008 | 28.26 | 28.27 | 26.64 | 26.74 | 26,515,690 | -1.32(-4.72%) |
Jun 16, 2008 | 27.75 | 28.20 | 27.33 | 28.06 | 23,297,726 | +0.18(+0.65%) |
Jun 13, 2008 | 27.97 | 28.74 | 27.47 | 27.88 | 16,003,702 | +0.06(+0.21%) |
Jun 12, 2008 | 27.53 | 28.20 | 27.53 | 27.82 | 24,762,542 | +0.48(+1.77%) |
Jun 11, 2008 | 28.96 | 29.03 | 27.32 | 27.34 | 24,196,282 | -1.65(-5.68%) |
Jun 10, 2008 | 28.98 | 29.40 | 28.74 | 28.99 | 11,238,813 | -0.43(-1.46%) |
Jun 09, 2008 | 28.98 | 29.52 | 28.98 | 29.41 | 8,582,175 | +0.65(+2.27%) |
Jun 06, 2008 | 29.95 | 29.95 | 28.74 | 28.76 | 15,936,854 | -1.39(-4.60%) |
Jun 05, 2008 | 29.52 | 30.20 | 29.52 | 30.15 | 12,528,066 | +0.76(+2.60%) |
Jun 04, 2008 | 29.33 | 29.69 | 29.12 | 29.39 | 9,274,432 | -0.03(-0.09%) |
Jun 03, 2008 | 30.06 | 30.54 | 29.16 | 29.41 | 16,262,182 | -0.54(-1.81%) |
Jun 02, 2008 | 30.30 | 30.30 | 29.53 | 29.95 | 13,798,215 | -0.42(-1.37%) |
May 30, 2008 | 29.79 | 30.48 | 29.59 | 30.37 | 16,414,970 | +0.72(+2.44%) |
May 29, 2008 | 28.96 | 30.04 | 28.83 | 29.65 | 15,689,659 | +0.58(+1.98%) |
May 28, 2008 | 29.31 | 29.33 | 28.82 | 29.07 | 143,560,672 | -0.06(-0.20%) |
May 27, 2008 | 28.25 | 29.13 | 27.94 | 29.13 | 17,761,928 | +1.06(+3.77%) |
May 26, 2008 | 28.41 | 28.46 | 27.72 | 28.07 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.41 | 28.46 | 27.72 | 28.07 | 18,031,496 | -0.42(-1.48%) |
May 22, 2008 | 28.34 | 28.82 | 28.00 | 28.49 | 15,547,165 | +0.25(+0.89%) |
May 21, 2008 | 28.44 | 29.03 | 28.17 | 28.24 | 15,020,962 | -0.09(-0.33%) |
May 20, 2008 | 28.24 | 28.48 | 27.98 | 28.33 | 15,978,266 | +0.01(+0.05%) |
May 19, 2008 | 28.60 | 29.45 | 28.14 | 28.32 | 28,748,072 | +0.09(+0.33%) |
May 16, 2008 | 28.09 | 28.81 | 28.03 | 28.23 | 21,677,824 | +0.18(+0.66%) |
May 15, 2008 | 27.73 | 28.11 | 27.37 | 28.04 | 13,590,537 | +0.38(+1.37%) |
May 14, 2008 | 27.67 | 27.97 | 27.49 | 27.66 | 9,905,763 | +0.16(+0.60%) |
May 13, 2008 | 27.42 | 27.67 | 27.20 | 27.50 | 11,407,055 | +0.26(+0.96%) |
May 12, 2008 | 27.05 | 27.29 | 26.75 | 27.24 | 6,937,936 | +0.25(+0.94%) |
May 09, 2008 | 26.93 | 27.06 | 26.66 | 26.99 | 4,260,096 | -0.17(-0.62%) |
May 08, 2008 | 26.90 | 27.21 | 26.80 | 27.15 | 9,722,489 | +0.39(+1.46%) |
May 07, 2008 | 27.55 | 27.55 | 26.71 | 26.76 | 11,544,256 | -0.71(-2.59%) |
May 06, 2008 | 26.64 | 27.56 | 26.64 | 27.48 | 11,183,338 | +0.39(+1.43%) |
May 05, 2008 | 27.41 | 27.41 | 26.76 | 27.09 | 9,473,377 | -0.01(-0.03%) |
May 02, 2008 | 27.35 | 27.43 | 26.64 | 27.10 | 14,324,488 | +0.05(+0.17%) |