Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 29.15 | 29.66 | 28.86 | 29.03 | 1,975,531 | +0.21(+0.73%) |
Jul 30, 2008 | 28.13 | 29.11 | 28.09 | 28.82 | 2,970,036 | -0.24(-0.82%) |
Jul 29, 2008 | 29.06 | 29.60 | 28.93 | 29.06 | 1,069,588 | -0.46(-1.55%) |
Jul 28, 2008 | 29.42 | 30.12 | 29.27 | 29.52 | 1,055,527 | -0.19(-0.65%) |
Jul 25, 2008 | 29.60 | 29.87 | 29.14 | 29.71 | 974,442 | +0.62(+2.12%) |
Jul 24, 2008 | 29.44 | 29.92 | 28.84 | 29.09 | 1,644,696 | -0.26(-0.87%) |
Jul 23, 2008 | 29.44 | 29.80 | 29.10 | 29.35 | 1,880,806 | -1.07(-3.50%) |
Jul 22, 2008 | 30.39 | 30.73 | 30.09 | 30.41 | 2,019,356 | -0.18(-0.58%) |
Jul 21, 2008 | 30.33 | 30.68 | 30.21 | 30.59 | 2,248,414 | -0.82(-2.61%) |
Jul 18, 2008 | 31.59 | 32.07 | 31.13 | 31.41 | 1,261,187 | -0.17(-0.53%) |
Jul 17, 2008 | 31.33 | 32.23 | 31.15 | 31.58 | 2,889,036 | +1.13(+3.70%) |
Jul 16, 2008 | 31.51 | 31.56 | 30.17 | 30.45 | 2,757,477 | -0.47(-1.51%) |
Jul 15, 2008 | 31.52 | 32.27 | 30.58 | 30.92 | 4,127,770 | +0.98(+3.26%) |
Jul 14, 2008 | 29.47 | 30.23 | 28.62 | 29.94 | 3,401,571 | +0.79(+2.72%) |
Jul 11, 2008 | 29.49 | 29.82 | 28.91 | 29.15 | 4,031,335 | +0.09(+0.30%) |
Jul 10, 2008 | 28.99 | 29.15 | 28.55 | 29.06 | 1,669,875 | +0.14(+0.49%) |
Jul 09, 2008 | 28.82 | 29.19 | 28.78 | 28.92 | 3,037,390 | +0.41(+1.45%) |
Jul 08, 2008 | 28.34 | 28.64 | 28.15 | 28.50 | 2,571,222 | -0.19(-0.68%) |
Jul 07, 2008 | 28.94 | 29.00 | 28.60 | 28.70 | 2,705,875 | -0.83(-2.80%) |
Jul 04, 2008 | 29.85 | 29.89 | 29.16 | 29.53 | 1,725,332 | +0.00(+0.00%) |
Jul 03, 2008 | 29.85 | 29.89 | 29.16 | 29.53 | 1,725,332 | -0.35(-1.18%) |
Jul 02, 2008 | 29.70 | 30.33 | 29.70 | 29.88 | 2,007,120 | +0.41(+1.40%) |
Jul 01, 2008 | 29.08 | 29.61 | 28.93 | 29.46 | 4,497,023 | -0.42(-1.41%) |
Jun 30, 2008 | 30.34 | 30.34 | 29.52 | 29.89 | 1,959,713 | +0.76(+2.60%) |
Jun 27, 2008 | 29.23 | 29.39 | 28.55 | 29.13 | 2,733,250 | +0.88(+3.12%) |
Jun 26, 2008 | 27.94 | 28.43 | 27.86 | 28.25 | 2,780,623 | +1.29(+4.80%) |
Jun 25, 2008 | 26.06 | 27.03 | 26.06 | 26.95 | 2,500,404 | +0.85(+3.24%) |
Jun 24, 2008 | 25.57 | 26.45 | 25.47 | 26.11 | 2,699,563 | +0.12(+0.47%) |
Jun 23, 2008 | 25.40 | 26.04 | 25.32 | 25.99 | 2,375,345 | -0.40(-1.50%) |
Jun 20, 2008 | 26.44 | 26.56 | 26.06 | 26.38 | 2,648,746 | -0.65(-2.41%) |
Jun 19, 2008 | 28.05 | 28.14 | 26.97 | 27.03 | 1,468,858 | -0.67(-2.42%) |
Jun 18, 2008 | 27.64 | 27.83 | 27.30 | 27.70 | 2,354,005 | -0.20(-0.73%) |
Jun 17, 2008 | 28.15 | 28.21 | 27.71 | 27.90 | 1,771,687 | -0.32(-1.12%) |
Jun 16, 2008 | 28.75 | 28.76 | 28.03 | 28.22 | 1,274,879 | +0.08(+0.28%) |
Jun 13, 2008 | 27.68 | 28.14 | 27.44 | 28.14 | 2,027,247 | -0.15(-0.53%) |
Jun 12, 2008 | 28.58 | 28.76 | 28.20 | 28.29 | 3,821,468 | -0.82(-2.81%) |
Jun 11, 2008 | 29.53 | 29.64 | 28.89 | 29.11 | 2,948,887 | -1.00(-3.33%) |
Jun 10, 2008 | 30.09 | 30.34 | 29.84 | 30.12 | 3,560,416 | -0.60(-1.95%) |
Jun 09, 2008 | 30.94 | 31.15 | 30.66 | 30.71 | 1,959,510 | -0.12(-0.40%) |
Jun 06, 2008 | 30.47 | 31.01 | 30.34 | 30.84 | 2,002,494 | +0.15(+0.49%) |
Jun 05, 2008 | 30.20 | 30.69 | 30.20 | 30.69 | 2,685,178 | +0.35(+1.16%) |
Jun 04, 2008 | 30.34 | 30.54 | 30.01 | 30.34 | 4,239,836 | -0.18(-0.58%) |
Jun 03, 2008 | 30.38 | 30.65 | 30.20 | 30.51 | 2,795,310 | -0.10(-0.32%) |
Jun 02, 2008 | 30.75 | 30.85 | 30.28 | 30.61 | 2,316,988 | -0.03(-0.09%) |
May 30, 2008 | 30.47 | 30.94 | 30.23 | 30.63 | 3,583,131 | -0.77(-2.47%) |
May 29, 2008 | 32.16 | 32.24 | 30.96 | 31.41 | 3,114,589 | -2.10(-6.25%) |
May 28, 2008 | 33.46 | 33.65 | 33.16 | 33.51 | 1,144,798 | -0.10(-0.29%) |
May 27, 2008 | 34.10 | 34.24 | 33.51 | 33.60 | 1,797,910 | -0.99(-2.88%) |
May 26, 2008 | 34.85 | 34.89 | 34.47 | 34.60 | 0 | +0.00(+0.00%) |
May 23, 2008 | 34.85 | 34.89 | 34.47 | 34.60 | 1,137,647 | +0.30(+0.87%) |
May 22, 2008 | 34.69 | 34.99 | 34.14 | 34.30 | 1,173,188 | -0.15(-0.43%) |
May 21, 2008 | 35.20 | 35.37 | 34.30 | 34.45 | 1,859,072 | -0.74(-2.10%) |
May 20, 2008 | 35.01 | 35.22 | 34.76 | 35.19 | 1,145,716 | +0.58(+1.68%) |
May 19, 2008 | 34.69 | 34.87 | 34.31 | 34.61 | 1,194,542 | -0.54(-1.53%) |
May 16, 2008 | 35.17 | 35.46 | 34.70 | 35.14 | 1,238,510 | +0.58(+1.68%) |
May 15, 2008 | 34.60 | 34.69 | 33.95 | 34.56 | 1,435,489 | +0.65(+1.92%) |
May 14, 2008 | 34.15 | 34.58 | 33.90 | 33.91 | 2,242,030 | -0.77(-2.21%) |
May 13, 2008 | 34.87 | 34.87 | 34.10 | 34.68 | 2,336,841 | -0.99(-2.77%) |
May 12, 2008 | 35.37 | 36.02 | 35.24 | 35.66 | 2,360,006 | +0.65(+1.86%) |
May 09, 2008 | 35.18 | 35.21 | 34.72 | 35.01 | 1,541,884 | +0.32(+0.91%) |
May 08, 2008 | 33.95 | 34.69 | 33.90 | 34.69 | 3,035,165 | +0.82(+2.42%) |
May 07, 2008 | 34.26 | 34.42 | 33.70 | 33.88 | 2,764,071 | +0.14(+0.42%) |
May 06, 2008 | 32.47 | 34.23 | 32.32 | 33.73 | 5,135,553 | +3.08(+10.05%) |
May 05, 2008 | 30.76 | 30.78 | 30.28 | 30.65 | 1,431,437 | +0.85(+2.84%) |
May 02, 2008 | 29.46 | 30.12 | 29.01 | 29.81 | 1,108,223 | +0.37(+1.26%) |