Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 28.99 | 30.02 | 28.58 | 29.07 | 4,508,939 | -0.36(-1.22%) |
Jul 30, 2008 | 31.32 | 32.15 | 28.75 | 29.43 | 10,261,399 | -0.76(-2.52%) |
Jul 29, 2008 | 30.19 | 30.21 | 27.98 | 30.19 | 5,566,658 | +2.17(+7.75%) |
Jul 28, 2008 | 28.45 | 29.14 | 27.89 | 28.02 | 4,653,884 | -0.48(-1.67%) |
Jul 25, 2008 | 28.92 | 29.28 | 28.28 | 28.49 | 3,796,782 | -0.08(-0.26%) |
Jul 24, 2008 | 30.89 | 30.89 | 28.39 | 28.57 | 4,218,280 | -1.47(-4.89%) |
Jul 23, 2008 | 29.58 | 30.82 | 29.48 | 30.04 | 8,097,539 | +0.22(+0.73%) |
Jul 22, 2008 | 27.98 | 29.96 | 27.48 | 29.82 | 6,277,504 | +1.30(+4.57%) |
Jul 21, 2008 | 29.14 | 29.55 | 28.33 | 28.52 | 4,516,613 | -0.83(-2.82%) |
Jul 18, 2008 | 29.32 | 29.82 | 28.99 | 29.35 | 7,234,717 | +0.29(+1.01%) |
Jul 17, 2008 | 27.97 | 29.36 | 27.86 | 29.05 | 7,198,201 | +1.30(+4.69%) |
Jul 16, 2008 | 25.89 | 27.93 | 25.68 | 27.75 | 9,088,951 | +1.89(+7.30%) |
Jul 15, 2008 | 25.68 | 26.64 | 24.89 | 25.86 | 13,091,525 | -0.17(-0.64%) |
Jul 14, 2008 | 26.19 | 27.12 | 25.80 | 26.03 | 6,252,871 | +0.14(+0.55%) |
Jul 11, 2008 | 27.12 | 27.38 | 24.59 | 25.89 | 16,315,042 | -1.60(-5.83%) |
Jul 10, 2008 | 25.88 | 27.62 | 25.47 | 27.49 | 7,945,630 | +0.38(+1.42%) |
Jul 09, 2008 | 27.92 | 28.73 | 26.82 | 27.11 | 6,194,678 | -0.83(-2.96%) |
Jul 08, 2008 | 26.97 | 28.33 | 26.31 | 27.93 | 10,030,952 | +0.32(+1.15%) |
Jul 07, 2008 | 28.52 | 28.92 | 27.27 | 27.62 | 7,934,772 | -0.73(-2.56%) |
Jul 04, 2008 | 28.12 | 28.52 | 27.42 | 28.34 | 4,004,672 | +0.00(+0.00%) |
Jul 03, 2008 | 28.12 | 28.52 | 27.42 | 28.34 | 4,004,672 | +0.41(+1.46%) |
Jul 02, 2008 | 28.39 | 29.17 | 27.82 | 27.93 | 7,312,952 | -0.40(-1.41%) |
Jul 01, 2008 | 26.60 | 29.08 | 26.34 | 28.33 | 10,272,113 | -0.43(-1.48%) |
Jun 30, 2008 | 28.79 | 29.70 | 28.44 | 28.76 | 5,007,121 | -0.24(-0.84%) |
Jun 27, 2008 | 28.87 | 29.40 | 28.58 | 29.00 | 6,051,460 | -0.23(-0.80%) |
Jun 26, 2008 | 30.07 | 30.07 | 29.18 | 29.24 | 3,701,617 | -1.29(-4.21%) |
Jun 25, 2008 | 29.73 | 31.14 | 29.61 | 30.52 | 3,467,561 | +0.83(+2.78%) |
Jun 24, 2008 | 30.32 | 30.64 | 29.35 | 29.70 | 5,864,424 | -0.80(-2.63%) |
Jun 23, 2008 | 31.78 | 31.86 | 30.32 | 30.50 | 3,378,280 | -1.17(-3.69%) |
Jun 20, 2008 | 31.86 | 32.19 | 30.92 | 31.67 | 3,511,046 | -0.48(-1.51%) |
Jun 19, 2008 | 31.53 | 32.21 | 30.54 | 32.15 | 4,081,396 | +0.53(+1.69%) |
Jun 18, 2008 | 31.60 | 31.93 | 31.03 | 31.62 | 3,103,931 | -0.21(-0.66%) |
Jun 17, 2008 | 33.29 | 33.55 | 31.82 | 31.83 | 3,142,631 | -1.22(-3.69%) |
Jun 16, 2008 | 33.02 | 33.33 | 32.48 | 33.04 | 3,521,118 | -0.13(-0.40%) |
Jun 13, 2008 | 33.40 | 33.61 | 32.25 | 33.18 | 3,465,016 | +0.37(+1.12%) |
Jun 12, 2008 | 32.61 | 33.38 | 32.35 | 32.81 | 3,681,103 | +0.70(+2.18%) |
Jun 11, 2008 | 32.58 | 33.45 | 31.77 | 32.11 | 4,349,072 | -0.95(-2.88%) |
Jun 10, 2008 | 33.09 | 33.35 | 31.53 | 33.06 | 4,248,665 | +1.24(+3.88%) |
Jun 09, 2008 | 31.98 | 33.16 | 31.61 | 31.83 | 4,322,656 | -0.85(-2.61%) |
Jun 06, 2008 | 34.15 | 34.21 | 32.64 | 32.68 | 3,944,484 | -1.88(-5.44%) |
Jun 05, 2008 | 33.15 | 34.82 | 32.99 | 34.56 | 5,817,217 | +1.46(+4.42%) |
Jun 04, 2008 | 31.90 | 34.36 | 31.59 | 33.09 | 11,745,907 | +0.99(+3.07%) |
Jun 03, 2008 | 30.66 | 32.27 | 30.47 | 32.11 | 7,179,501 | +1.50(+4.91%) |
Jun 02, 2008 | 30.78 | 31.17 | 29.93 | 30.61 | 3,657,879 | -0.36(-1.16%) |
May 30, 2008 | 31.42 | 31.42 | 30.81 | 30.97 | 3,787,410 | -0.30(-0.96%) |
May 29, 2008 | 30.18 | 31.37 | 30.02 | 31.27 | 4,675,376 | +1.04(+3.43%) |
May 28, 2008 | 29.10 | 30.76 | 29.10 | 30.23 | 7,433,769 | +1.11(+3.81%) |
May 27, 2008 | 28.31 | 29.44 | 27.82 | 29.12 | 6,879,864 | +0.59(+2.08%) |
May 26, 2008 | 28.07 | 28.98 | 27.68 | 28.53 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.07 | 28.98 | 27.68 | 28.53 | 10,597,036 | -0.29(-1.01%) |
May 22, 2008 | 29.52 | 29.85 | 27.70 | 28.82 | 28,726,906 | -2.00(-6.50%) |
May 21, 2008 | 36.05 | 36.05 | 30.27 | 30.82 | 40,370,752 | -5.84(-15.92%) |
May 20, 2008 | 37.84 | 37.87 | 36.39 | 36.66 | 5,503,010 | -1.56(-4.09%) |
May 19, 2008 | 37.40 | 38.72 | 37.29 | 38.22 | 6,861,320 | +0.64(+1.71%) |
May 16, 2008 | 37.36 | 37.83 | 36.87 | 37.58 | 8,446,699 | +0.34(+0.92%) |
May 15, 2008 | 35.99 | 37.43 | 35.68 | 37.24 | 4,471,704 | +0.99(+2.72%) |
May 14, 2008 | 35.89 | 36.54 | 35.68 | 36.25 | 3,624,269 | +0.57(+1.59%) |
May 13, 2008 | 34.65 | 35.98 | 34.43 | 35.68 | 6,961,410 | +1.45(+4.25%) |
May 12, 2008 | 32.81 | 34.42 | 32.76 | 34.23 | 3,569,153 | +1.29(+3.93%) |
May 09, 2008 | 32.73 | 33.47 | 32.55 | 32.94 | 1,160,451 | +0.10(+0.31%) |
May 08, 2008 | 33.15 | 33.60 | 32.61 | 32.84 | 2,313,661 | -0.47(-1.40%) |
May 07, 2008 | 33.32 | 34.30 | 33.25 | 33.30 | 3,577,204 | -0.07(-0.20%) |
May 06, 2008 | 32.39 | 33.44 | 31.99 | 33.37 | 2,787,382 | +0.89(+2.75%) |
May 05, 2008 | 32.57 | 32.89 | 32.23 | 32.48 | 2,102,619 | -0.41(-1.24%) |
May 02, 2008 | 32.69 | 33.16 | 32.46 | 32.89 | 3,016,701 | +0.66(+2.05%) |