Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 32.08 | 33.49 | 32.00 | 32.55 | 3,167,078 | +1.09(+3.46%) |
Jul 30, 2008 | 30.89 | 32.14 | 30.89 | 31.46 | 1,101,457 | +0.50(+1.61%) |
Jul 29, 2008 | 30.96 | 31.17 | 30.21 | 30.96 | 994,751 | +0.71(+2.35%) |
Jul 28, 2008 | 31.33 | 32.00 | 30.12 | 30.25 | 1,238,932 | -1.21(-3.85%) |
Jul 25, 2008 | 31.12 | 31.95 | 31.09 | 31.46 | 1,144,078 | +0.59(+1.91%) |
Jul 24, 2008 | 30.83 | 31.66 | 30.53 | 30.87 | 2,015,475 | -0.11(-0.36%) |
Jul 23, 2008 | 31.65 | 32.65 | 30.91 | 30.98 | 2,703,141 | -0.42(-1.34%) |
Jul 22, 2008 | 30.19 | 31.57 | 30.19 | 31.40 | 1,594,295 | +1.21(+4.01%) |
Jul 21, 2008 | 30.13 | 30.95 | 30.01 | 30.19 | 1,285,289 | +0.02(+0.07%) |
Jul 18, 2008 | 30.68 | 30.81 | 30.11 | 30.17 | 2,351,115 | -0.70(-2.27%) |
Jul 17, 2008 | 31.15 | 31.20 | 30.42 | 30.87 | 2,553,521 | +0.03(+0.10%) |
Jul 16, 2008 | 30.00 | 30.94 | 29.82 | 30.84 | 2,792,412 | +0.99(+3.32%) |
Jul 15, 2008 | 27.55 | 30.12 | 27.35 | 29.85 | 4,407,001 | +2.03(+7.30%) |
Jul 14, 2008 | 27.24 | 27.97 | 27.07 | 27.82 | 2,193,679 | +0.57(+2.09%) |
Jul 11, 2008 | 27.46 | 27.56 | 26.54 | 27.25 | 2,584,513 | -0.44(-1.59%) |
Jul 10, 2008 | 28.31 | 28.51 | 27.67 | 27.69 | 2,649,653 | -0.51(-1.81%) |
Jul 09, 2008 | 29.77 | 29.95 | 28.08 | 28.20 | 2,680,015 | -1.53(-5.15%) |
Jul 08, 2008 | 27.51 | 30.00 | 27.19 | 29.73 | 6,142,623 | +2.38(+8.70%) |
Jul 07, 2008 | 28.26 | 28.27 | 26.82 | 27.35 | 2,539,895 | -0.91(-3.22%) |
Jul 04, 2008 | 28.48 | 28.73 | 28.23 | 28.26 | 1,526,188 | +0.00(+0.00%) |
Jul 03, 2008 | 28.48 | 28.73 | 28.23 | 28.26 | 1,526,188 | -0.31(-1.09%) |
Jul 02, 2008 | 29.12 | 29.18 | 27.82 | 28.57 | 2,881,264 | -0.46(-1.58%) |
Jul 01, 2008 | 28.44 | 29.19 | 27.91 | 29.03 | 4,962,223 | +0.05(+0.17%) |
Jun 30, 2008 | 29.91 | 30.19 | 28.96 | 28.98 | 2,515,606 | -1.06(-3.53%) |
Jun 27, 2008 | 28.75 | 30.15 | 28.54 | 30.04 | 11,181,251 | +1.12(+3.87%) |
Jun 26, 2008 | 28.95 | 29.06 | 28.35 | 28.92 | 3,220,064 | -0.28(-0.96%) |
Jun 25, 2008 | 29.90 | 30.09 | 28.96 | 29.20 | 3,965,124 | -0.55(-1.85%) |
Jun 24, 2008 | 29.14 | 30.05 | 28.59 | 29.75 | 5,433,636 | +0.63(+2.16%) |
Jun 23, 2008 | 32.96 | 33.19 | 28.75 | 29.12 | 8,678,077 | -3.85(-11.68%) |
Jun 20, 2008 | 33.49 | 33.74 | 32.41 | 32.97 | 1,808,699 | -0.65(-1.93%) |
Jun 19, 2008 | 33.25 | 33.73 | 32.94 | 33.62 | 1,112,906 | +0.37(+1.11%) |
Jun 18, 2008 | 33.98 | 34.00 | 32.83 | 33.25 | 1,953,898 | -0.97(-2.83%) |
Jun 17, 2008 | 33.86 | 34.58 | 33.76 | 34.22 | 1,278,709 | +0.33(+0.97%) |
Jun 16, 2008 | 34.01 | 34.15 | 33.48 | 33.89 | 1,871,115 | -0.13(-0.38%) |
Jun 13, 2008 | 34.82 | 34.82 | 33.88 | 34.02 | 2,514,738 | -0.45(-1.31%) |
Jun 12, 2008 | 33.51 | 35.70 | 32.74 | 34.47 | 5,241,694 | -1.18(-3.31%) |
Jun 11, 2008 | 36.77 | 37.10 | 35.54 | 35.65 | 1,508,592 | -1.27(-3.44%) |
Jun 10, 2008 | 37.09 | 37.57 | 36.78 | 36.92 | 895,529 | -0.86(-2.28%) |
Jun 09, 2008 | 38.22 | 38.35 | 37.25 | 37.78 | 1,279,322 | -0.43(-1.13%) |
Jun 06, 2008 | 38.32 | 38.88 | 38.01 | 38.21 | 1,297,762 | -0.48(-1.24%) |
Jun 05, 2008 | 37.30 | 39.42 | 36.92 | 38.69 | 2,076,024 | +1.29(+3.45%) |
Jun 04, 2008 | 37.30 | 38.20 | 37.11 | 37.40 | 1,317,425 | -0.13(-0.35%) |
Jun 03, 2008 | 37.92 | 37.96 | 37.07 | 37.53 | 1,113,642 | -0.17(-0.45%) |
Jun 02, 2008 | 38.13 | 38.53 | 37.34 | 37.70 | 1,034,974 | -0.47(-1.23%) |
May 30, 2008 | 38.60 | 38.80 | 38.02 | 38.17 | 927,621 | -0.40(-1.04%) |
May 29, 2008 | 38.80 | 39.20 | 38.53 | 38.57 | 1,432,273 | -0.28(-0.72%) |
May 28, 2008 | 39.40 | 39.60 | 38.52 | 38.85 | 802,382 | -0.31(-0.79%) |
May 27, 2008 | 37.96 | 39.27 | 37.81 | 39.16 | 1,440,091 | +1.16(+3.05%) |
May 26, 2008 | 38.35 | 38.38 | 37.65 | 38.00 | 857,724 | +0.00(+0.00%) |
May 23, 2008 | 38.35 | 38.38 | 37.65 | 38.00 | 857,724 | -0.59(-1.53%) |
May 22, 2008 | 38.68 | 39.10 | 38.21 | 38.59 | 1,108,409 | -0.10(-0.26%) |
May 21, 2008 | 39.81 | 39.92 | 38.00 | 38.69 | 1,495,730 | -1.03(-2.59%) |
May 20, 2008 | 38.97 | 40.00 | 38.59 | 39.72 | 1,542,706 | +0.35(+0.89%) |
May 19, 2008 | 38.72 | 39.59 | 38.30 | 39.37 | 1,611,806 | +0.54(+1.39%) |
May 16, 2008 | 39.24 | 39.24 | 38.40 | 38.83 | 1,560,207 | -0.13(-0.33%) |
May 15, 2008 | 39.25 | 39.57 | 38.71 | 38.96 | 1,042,093 | -0.44(-1.12%) |
May 14, 2008 | 39.40 | 39.80 | 38.93 | 39.40 | 1,496,327 | +0.03(+0.08%) |
May 13, 2008 | 39.15 | 39.61 | 38.99 | 39.37 | 1,057,373 | -0.02(-0.05%) |
May 12, 2008 | 39.14 | 39.53 | 38.51 | 39.39 | 1,228,225 | +0.39(+1.00%) |
May 09, 2008 | 37.09 | 39.50 | 37.08 | 39.00 | 2,989,508 | +1.49(+3.97%) |
May 08, 2008 | 37.62 | 37.97 | 37.00 | 37.51 | 1,104,103 | -0.03(-0.08%) |
May 07, 2008 | 37.12 | 37.95 | 37.01 | 37.54 | 1,263,116 | -0.12(-0.32%) |
May 06, 2008 | 37.30 | 37.98 | 37.02 | 37.66 | 1,080,398 | +0.25(+0.67%) |
May 05, 2008 | 36.50 | 37.58 | 36.33 | 37.41 | 2,204,915 | +0.64(+1.74%) |
May 02, 2008 | 37.24 | 37.75 | 36.56 | 36.77 | 1,569,171 | -0.84(-2.23%) |