Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 28.99 | 29.69 | 28.34 | 28.42 | 6,246,360 | -1.05(-3.58%) |
Jul 30, 2008 | 28.09 | 30.22 | 27.94 | 29.48 | 9,019,521 | +2.18(+7.98%) |
Jul 29, 2008 | 27.30 | 27.46 | 26.23 | 27.30 | 5,264,432 | +0.73(+2.77%) |
Jul 28, 2008 | 26.74 | 27.47 | 26.19 | 26.57 | 2,972,789 | -0.49(-1.82%) |
Jul 25, 2008 | 27.18 | 27.26 | 26.59 | 27.06 | 2,965,769 | -0.12(-0.45%) |
Jul 24, 2008 | 28.72 | 28.76 | 27.05 | 27.18 | 3,225,897 | -1.35(-4.73%) |
Jul 23, 2008 | 28.16 | 29.17 | 27.84 | 28.53 | 3,552,593 | +0.53(+1.88%) |
Jul 22, 2008 | 28.97 | 29.09 | 27.65 | 28.00 | 4,566,740 | -1.77(-5.95%) |
Jul 21, 2008 | 29.09 | 30.31 | 29.04 | 29.77 | 4,095,145 | +1.02(+3.55%) |
Jul 18, 2008 | 28.75 | 29.16 | 28.06 | 28.75 | 2,365,070 | -0.39(-1.33%) |
Jul 17, 2008 | 29.04 | 29.31 | 28.29 | 29.14 | 2,578,192 | +0.24(+0.84%) |
Jul 16, 2008 | 27.71 | 29.25 | 27.40 | 28.90 | 3,885,010 | +1.09(+3.92%) |
Jul 15, 2008 | 27.65 | 28.29 | 27.08 | 27.81 | 5,665,511 | +0.12(+0.44%) |
Jul 14, 2008 | 28.22 | 28.56 | 27.33 | 27.69 | 2,962,568 | -0.40(-1.42%) |
Jul 11, 2008 | 28.58 | 28.63 | 27.25 | 28.09 | 4,878,162 | -1.37(-4.64%) |
Jul 10, 2008 | 29.17 | 29.67 | 28.46 | 29.45 | 4,002,286 | +0.29(+0.98%) |
Jul 09, 2008 | 30.08 | 31.07 | 28.99 | 29.17 | 4,370,479 | -1.14(-3.76%) |
Jul 08, 2008 | 30.32 | 30.67 | 29.60 | 30.31 | 4,938,060 | -0.16(-0.51%) |
Jul 07, 2008 | 30.68 | 31.32 | 29.62 | 30.46 | 4,406,958 | -0.09(-0.28%) |
Jul 04, 2008 | 31.82 | 31.91 | 30.12 | 30.55 | 2,634,570 | +0.00(+0.00%) |
Jul 03, 2008 | 31.82 | 31.91 | 30.12 | 30.55 | 2,634,570 | -0.96(-3.04%) |
Jul 02, 2008 | 32.47 | 32.81 | 31.36 | 31.51 | 3,809,036 | -1.22(-3.72%) |
Jul 01, 2008 | 31.73 | 32.84 | 31.68 | 32.73 | 4,806,598 | +1.49(+4.76%) |
Jun 30, 2008 | 31.91 | 32.48 | 31.19 | 31.24 | 3,331,684 | -0.84(-2.61%) |
Jun 27, 2008 | 31.44 | 32.23 | 31.44 | 32.08 | 3,665,500 | +0.48(+1.50%) |
Jun 26, 2008 | 33.16 | 33.23 | 31.46 | 31.60 | 3,851,117 | -2.01(-5.99%) |
Jun 25, 2008 | 33.37 | 34.12 | 33.37 | 33.62 | 3,672,010 | +0.32(+0.96%) |
Jun 24, 2008 | 32.55 | 33.88 | 32.49 | 33.30 | 9,204,278 | +2.16(+6.94%) |
Jun 23, 2008 | 31.88 | 32.15 | 31.09 | 31.14 | 2,295,777 | -0.57(-1.80%) |
Jun 20, 2008 | 31.96 | 32.30 | 31.31 | 31.71 | 3,457,846 | -0.63(-1.95%) |
Jun 19, 2008 | 31.72 | 32.70 | 31.62 | 32.34 | 3,276,051 | +0.54(+1.71%) |
Jun 18, 2008 | 32.74 | 32.74 | 31.69 | 31.79 | 2,300,376 | -0.82(-2.52%) |
Jun 17, 2008 | 33.16 | 33.31 | 32.55 | 32.62 | 4,294,630 | -0.41(-1.23%) |
Jun 16, 2008 | 31.55 | 33.20 | 31.55 | 33.02 | 4,781,420 | +1.04(+3.24%) |
Jun 13, 2008 | 31.89 | 32.62 | 31.70 | 31.98 | 2,358,102 | +0.37(+1.18%) |
Jun 12, 2008 | 31.79 | 32.17 | 31.41 | 31.61 | 3,186,289 | +0.08(+0.25%) |
Jun 11, 2008 | 31.71 | 32.04 | 31.11 | 31.53 | 6,803,125 | -0.31(-0.98%) |
Jun 10, 2008 | 31.96 | 32.62 | 31.67 | 31.85 | 4,901,015 | -1.17(-3.53%) |
Jun 09, 2008 | 33.50 | 33.58 | 32.45 | 33.01 | 4,398,631 | -0.45(-1.34%) |
Jun 06, 2008 | 33.95 | 34.27 | 33.46 | 33.46 | 3,547,002 | -0.73(-2.12%) |
Jun 05, 2008 | 34.31 | 35.13 | 33.87 | 34.19 | 3,114,481 | -0.10(-0.30%) |
Jun 04, 2008 | 34.70 | 35.03 | 34.14 | 34.29 | 3,423,065 | +0.05(+0.15%) |
Jun 03, 2008 | 35.08 | 35.21 | 33.99 | 34.24 | 4,752,772 | -0.77(-2.20%) |
Jun 02, 2008 | 35.08 | 35.50 | 34.46 | 35.01 | 3,002,074 | -0.16(-0.47%) |
May 30, 2008 | 35.00 | 35.35 | 34.49 | 35.17 | 3,205,400 | +0.33(+0.94%) |
May 29, 2008 | 34.96 | 35.37 | 34.68 | 34.84 | 2,888,993 | -0.03(-0.07%) |
May 28, 2008 | 35.07 | 35.07 | 34.33 | 34.87 | 3,716,858 | -0.16(-0.47%) |
May 27, 2008 | 33.97 | 35.09 | 33.78 | 35.03 | 7,879,465 | +2.15(+6.54%) |
May 26, 2008 | 33.87 | 34.04 | 32.63 | 32.88 | 6,441,085 | +0.00(+0.00%) |
May 23, 2008 | 33.87 | 34.04 | 32.63 | 32.88 | 6,441,085 | -1.13(-3.33%) |
May 22, 2008 | 34.10 | 34.86 | 33.96 | 34.02 | 3,674,777 | -0.14(-0.40%) |
May 21, 2008 | 34.49 | 35.16 | 34.08 | 34.15 | 4,229,288 | -0.41(-1.20%) |
May 20, 2008 | 35.46 | 35.85 | 34.31 | 34.57 | 4,499,609 | -0.93(-2.63%) |
May 19, 2008 | 36.13 | 36.61 | 35.46 | 35.50 | 4,433,998 | -0.72(-1.98%) |
May 16, 2008 | 36.36 | 36.40 | 35.61 | 36.22 | 3,099,929 | +0.03(+0.10%) |
May 15, 2008 | 36.21 | 36.22 | 35.16 | 36.18 | 3,912,765 | +0.11(+0.31%) |
May 14, 2008 | 34.91 | 36.55 | 34.72 | 36.07 | 5,625,380 | +1.48(+4.27%) |
May 13, 2008 | 34.80 | 35.06 | 34.38 | 34.59 | 3,296,854 | -0.27(-0.77%) |
May 12, 2008 | 34.33 | 34.86 | 33.70 | 34.86 | 4,172,063 | +0.22(+0.62%) |
May 09, 2008 | 34.21 | 34.92 | 34.03 | 34.65 | 2,254,345 | -0.02(-0.05%) |
May 08, 2008 | 34.71 | 34.97 | 33.98 | 34.66 | 3,942,912 | -0.14(-0.40%) |
May 07, 2008 | 35.65 | 35.92 | 34.65 | 34.80 | 2,799,320 | -1.05(-2.94%) |
May 06, 2008 | 35.60 | 36.02 | 35.04 | 35.86 | 3,753,155 | -0.02(-0.05%) |
May 05, 2008 | 37.38 | 37.38 | 35.66 | 35.87 | 3,122,150 | -1.07(-2.90%) |
May 02, 2008 | 37.34 | 37.77 | 36.56 | 36.94 | 2,528,716 | +0.05(+0.14%) |