Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 29.57 | 29.84 | 29.35 | 29.52 | 7,871,438 | -0.19(-0.63%) |
Jul 30, 2008 | 30.43 | 30.78 | 29.42 | 29.70 | 11,852,810 | -0.53(-1.76%) |
Jul 29, 2008 | 30.24 | 30.50 | 29.75 | 30.24 | 8,835,235 | +0.40(+1.34%) |
Jul 28, 2008 | 29.96 | 30.36 | 29.78 | 29.84 | 8,189,780 | -0.12(-0.40%) |
Jul 25, 2008 | 29.90 | 30.36 | 29.60 | 29.95 | 6,703,820 | -0.12(-0.40%) |
Jul 24, 2008 | 30.04 | 30.39 | 29.59 | 30.07 | 7,899,222 | +0.24(+0.80%) |
Jul 23, 2008 | 29.45 | 29.88 | 29.32 | 29.84 | 8,951,460 | +0.56(+1.90%) |
Jul 22, 2008 | 29.40 | 29.63 | 29.14 | 29.28 | 10,643,185 | -0.28(-0.95%) |
Jul 21, 2008 | 30.05 | 30.16 | 29.40 | 29.56 | 7,568,114 | -0.46(-1.52%) |
Jul 18, 2008 | 30.27 | 30.42 | 29.76 | 30.02 | 10,249,033 | -0.29(-0.97%) |
Jul 17, 2008 | 30.20 | 30.42 | 29.64 | 30.31 | 10,398,193 | +0.06(+0.21%) |
Jul 16, 2008 | 30.27 | 30.39 | 29.90 | 30.25 | 10,145,054 | +0.11(+0.35%) |
Jul 15, 2008 | 29.79 | 30.29 | 29.79 | 30.14 | 13,063,169 | +0.06(+0.21%) |
Jul 14, 2008 | 30.17 | 30.46 | 30.04 | 30.08 | 9,123,341 | +0.21(+0.71%) |
Jul 11, 2008 | 29.77 | 30.09 | 29.40 | 29.87 | 7,244,394 | -0.31(-1.02%) |
Jul 10, 2008 | 30.25 | 30.66 | 29.79 | 30.17 | 11,770,679 | -0.13(-0.43%) |
Jul 09, 2008 | 30.46 | 30.99 | 30.22 | 30.31 | 10,374,632 | -0.06(-0.19%) |
Jul 08, 2008 | 28.93 | 30.46 | 28.88 | 30.36 | 14,959,641 | +1.41(+4.87%) |
Jul 07, 2008 | 29.39 | 29.52 | 28.77 | 28.95 | 9,731,026 | -0.48(-1.64%) |
Jul 04, 2008 | 29.07 | 29.51 | 29.01 | 29.43 | 7,232,241 | +0.00(+0.00%) |
Jul 03, 2008 | 29.07 | 29.51 | 29.01 | 29.43 | 7,232,241 | +0.56(+1.93%) |
Jul 02, 2008 | 28.88 | 29.25 | 28.76 | 28.88 | 7,431,478 | -0.01(-0.02%) |
Jul 01, 2008 | 28.61 | 29.10 | 28.52 | 28.88 | 10,301,661 | -0.04(-0.13%) |
Jun 30, 2008 | 28.68 | 29.17 | 28.42 | 28.92 | 8,646,015 | +0.34(+1.21%) |
Jun 27, 2008 | 28.82 | 29.01 | 28.55 | 28.58 | 11,839,422 | -0.26(-0.89%) |
Jun 26, 2008 | 29.17 | 29.33 | 28.80 | 28.83 | 10,402,054 | -0.61(-2.09%) |
Jun 25, 2008 | 29.47 | 29.74 | 29.32 | 29.45 | 9,604,296 | +0.04(+0.13%) |
Jun 24, 2008 | 29.42 | 29.51 | 28.80 | 29.41 | 14,780,185 | -0.41(-1.39%) |
Jun 23, 2008 | 29.47 | 29.91 | 29.45 | 29.82 | 8,665,141 | +0.42(+1.43%) |
Jun 20, 2008 | 29.66 | 30.25 | 29.28 | 29.40 | 11,849,099 | -0.54(-1.80%) |
Jun 19, 2008 | 29.47 | 30.09 | 29.22 | 29.94 | 13,125,080 | +0.51(+1.75%) |
Jun 18, 2008 | 29.89 | 30.07 | 29.38 | 29.43 | 6,731,606 | -0.51(-1.70%) |
Jun 17, 2008 | 30.12 | 30.45 | 29.91 | 29.94 | 5,478,172 | -0.04(-0.15%) |
Jun 16, 2008 | 30.02 | 30.28 | 29.57 | 29.98 | 8,887,810 | -0.30(-0.99%) |
Jun 13, 2008 | 30.02 | 30.31 | 30.02 | 30.28 | 6,861,257 | +0.39(+1.32%) |
Jun 12, 2008 | 29.86 | 30.27 | 29.79 | 29.89 | 7,334,513 | +0.17(+0.57%) |
Jun 11, 2008 | 29.95 | 30.23 | 29.60 | 29.72 | 6,416,789 | -0.32(-1.06%) |
Jun 10, 2008 | 30.07 | 30.36 | 29.76 | 30.04 | 8,245,641 | -0.15(-0.50%) |
Jun 09, 2008 | 30.56 | 30.56 | 29.95 | 30.19 | 10,247,509 | -0.15(-0.50%) |
Jun 06, 2008 | 30.92 | 30.92 | 30.32 | 30.34 | 12,468,317 | -0.65(-2.10%) |
Jun 05, 2008 | 31.10 | 31.21 | 30.63 | 30.99 | 12,549,907 | +0.26(+0.86%) |
Jun 04, 2008 | 30.46 | 31.08 | 30.46 | 30.73 | 11,824,992 | +0.48(+1.57%) |
Jun 03, 2008 | 29.98 | 30.36 | 29.73 | 30.25 | 11,592,780 | +0.43(+1.45%) |
Jun 02, 2008 | 30.25 | 30.30 | 29.70 | 29.82 | 9,465,566 | -0.34(-1.14%) |
May 30, 2008 | 30.52 | 30.52 | 30.07 | 30.16 | 6,475,280 | -0.29(-0.95%) |
May 29, 2008 | 29.90 | 30.65 | 29.90 | 30.45 | 10,039,203 | +0.47(+1.57%) |
May 28, 2008 | 30.14 | 30.25 | 29.76 | 29.98 | 5,619,254 | -0.06(-0.19%) |
May 27, 2008 | 29.87 | 30.10 | 29.83 | 30.04 | 4,771,528 | +0.23(+0.78%) |
May 26, 2008 | 30.36 | 30.36 | 29.79 | 29.80 | 0 | +0.00(+0.00%) |
May 23, 2008 | 30.36 | 30.36 | 29.79 | 29.80 | 5,750,254 | -0.57(-1.88%) |
May 22, 2008 | 30.30 | 30.57 | 29.99 | 30.37 | 4,957,480 | +0.24(+0.79%) |
May 21, 2008 | 30.79 | 30.92 | 30.09 | 30.14 | 7,472,075 | -0.54(-1.76%) |
May 20, 2008 | 30.94 | 31.18 | 30.55 | 30.68 | 6,597,040 | -0.36(-1.15%) |
May 19, 2008 | 30.69 | 31.13 | 30.61 | 31.03 | 6,032,392 | +0.36(+1.18%) |
May 16, 2008 | 31.23 | 31.23 | 30.42 | 30.67 | 8,293,457 | +0.18(+0.58%) |
May 15, 2008 | 30.34 | 30.55 | 30.02 | 30.49 | 8,290,394 | +0.23(+0.77%) |
May 14, 2008 | 29.87 | 30.27 | 29.79 | 30.26 | 6,977,210 | +0.47(+1.58%) |
May 13, 2008 | 29.87 | 30.40 | 29.76 | 29.79 | 8,566,599 | -0.76(-2.48%) |
May 12, 2008 | 30.32 | 30.69 | 30.23 | 30.55 | 5,653,376 | +0.32(+1.06%) |
May 09, 2008 | 30.35 | 30.35 | 29.92 | 30.23 | 6,851,597 | -0.11(-0.37%) |
May 08, 2008 | 30.65 | 30.68 | 30.23 | 30.34 | 8,462,416 | -0.14(-0.45%) |
May 07, 2008 | 30.51 | 30.78 | 30.42 | 30.48 | 8,785,635 | -0.06(-0.20%) |
May 06, 2008 | 30.52 | 30.68 | 30.27 | 30.54 | 6,827,763 | -0.15(-0.49%) |
May 05, 2008 | 30.86 | 30.86 | 30.51 | 30.69 | 5,521,464 | -0.24(-0.79%) |
May 02, 2008 | 31.26 | 31.26 | 30.85 | 30.94 | 5,835,965 | -0.21(-0.68%) |