Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 29.05 | 30.08 | 28.64 | 29.13 | 4,499,589 | -0.36(-1.22%) |
Jul 30, 2008 | 31.38 | 32.22 | 28.81 | 29.49 | 10,240,120 | -0.76(-2.52%) |
Jul 29, 2008 | 30.25 | 30.27 | 28.04 | 30.25 | 5,555,115 | +2.18(+7.75%) |
Jul 28, 2008 | 28.51 | 29.20 | 27.95 | 28.08 | 4,644,233 | -0.48(-1.67%) |
Jul 25, 2008 | 28.98 | 29.34 | 28.34 | 28.55 | 3,788,908 | -0.08(-0.26%) |
Jul 24, 2008 | 30.95 | 30.95 | 28.45 | 28.63 | 4,209,533 | -1.47(-4.89%) |
Jul 23, 2008 | 29.64 | 30.88 | 29.54 | 30.10 | 8,080,747 | +0.22(+0.73%) |
Jul 22, 2008 | 28.04 | 30.03 | 27.54 | 29.88 | 6,264,486 | +1.31(+4.57%) |
Jul 21, 2008 | 29.21 | 29.62 | 28.39 | 28.58 | 4,507,247 | -0.83(-2.82%) |
Jul 18, 2008 | 29.38 | 29.88 | 29.05 | 29.41 | 7,219,715 | +0.29(+1.01%) |
Jul 17, 2008 | 28.03 | 29.42 | 27.92 | 29.11 | 7,183,274 | +1.31(+4.69%) |
Jul 16, 2008 | 25.94 | 27.99 | 25.73 | 27.81 | 9,070,103 | +1.89(+7.30%) |
Jul 15, 2008 | 25.73 | 26.70 | 24.95 | 25.92 | 13,064,377 | -0.17(-0.64%) |
Jul 14, 2008 | 26.24 | 27.17 | 25.86 | 26.08 | 6,239,904 | +0.14(+0.55%) |
Jul 11, 2008 | 27.17 | 27.44 | 24.64 | 25.94 | 16,281,210 | -1.61(-5.83%) |
Jul 10, 2008 | 25.93 | 27.67 | 25.52 | 27.55 | 7,929,153 | +0.39(+1.42%) |
Jul 09, 2008 | 27.98 | 28.79 | 26.87 | 27.16 | 6,181,832 | -0.83(-2.96%) |
Jul 08, 2008 | 27.03 | 28.39 | 26.36 | 27.99 | 10,010,151 | +0.32(+1.15%) |
Jul 07, 2008 | 28.58 | 28.98 | 27.32 | 27.67 | 7,918,318 | -0.73(-2.56%) |
Jul 04, 2008 | 28.18 | 28.58 | 27.47 | 28.40 | 3,996,367 | +0.00(+0.00%) |
Jul 03, 2008 | 28.18 | 28.58 | 27.47 | 28.40 | 3,996,367 | +0.41(+1.46%) |
Jul 02, 2008 | 28.45 | 29.23 | 27.87 | 27.99 | 7,297,788 | -0.40(-1.41%) |
Jul 01, 2008 | 26.65 | 29.14 | 26.39 | 28.39 | 10,250,812 | -0.43(-1.48%) |
Jun 30, 2008 | 28.85 | 29.76 | 28.50 | 28.82 | 4,996,738 | -0.24(-0.83%) |
Jun 27, 2008 | 28.93 | 29.46 | 28.64 | 29.06 | 6,038,911 | -0.23(-0.80%) |
Jun 26, 2008 | 30.13 | 30.13 | 29.24 | 29.30 | 3,693,941 | -1.29(-4.21%) |
Jun 25, 2008 | 29.79 | 31.21 | 29.67 | 30.59 | 3,460,370 | +0.83(+2.78%) |
Jun 24, 2008 | 30.39 | 30.70 | 29.41 | 29.76 | 5,852,263 | -0.80(-2.63%) |
Jun 23, 2008 | 31.85 | 31.93 | 30.39 | 30.56 | 3,371,275 | -1.17(-3.69%) |
Jun 20, 2008 | 31.93 | 32.26 | 30.98 | 31.73 | 3,503,766 | -0.49(-1.51%) |
Jun 19, 2008 | 31.60 | 32.28 | 30.60 | 32.22 | 4,072,932 | +0.54(+1.69%) |
Jun 18, 2008 | 31.67 | 32.00 | 31.10 | 31.68 | 3,097,494 | -0.21(-0.66%) |
Jun 17, 2008 | 33.36 | 33.62 | 31.88 | 31.89 | 3,136,115 | -1.22(-3.69%) |
Jun 16, 2008 | 33.09 | 33.40 | 32.54 | 33.11 | 3,513,817 | -0.13(-0.40%) |
Jun 13, 2008 | 33.47 | 33.68 | 32.32 | 33.25 | 3,457,831 | +0.37(+1.12%) |
Jun 12, 2008 | 32.68 | 33.45 | 32.42 | 32.88 | 3,673,470 | +0.70(+2.18%) |
Jun 11, 2008 | 32.64 | 33.52 | 31.83 | 32.18 | 4,340,053 | -0.95(-2.88%) |
Jun 10, 2008 | 33.16 | 33.41 | 31.60 | 33.13 | 4,239,854 | +1.24(+3.88%) |
Jun 09, 2008 | 32.04 | 33.23 | 31.67 | 31.89 | 4,313,692 | -0.85(-2.61%) |
Jun 06, 2008 | 34.22 | 34.28 | 32.70 | 32.75 | 3,936,304 | -1.88(-5.44%) |
Jun 05, 2008 | 33.22 | 34.90 | 33.05 | 34.63 | 5,805,154 | +1.46(+4.42%) |
Jun 04, 2008 | 31.97 | 34.44 | 31.66 | 33.16 | 11,721,550 | +0.99(+3.07%) |
Jun 03, 2008 | 30.73 | 32.34 | 30.54 | 32.18 | 7,164,613 | +1.51(+4.91%) |
Jun 02, 2008 | 30.85 | 31.23 | 29.99 | 30.67 | 3,650,294 | -0.36(-1.16%) |
May 30, 2008 | 31.49 | 31.49 | 30.87 | 31.03 | 3,779,556 | -0.30(-0.96%) |
May 29, 2008 | 30.24 | 31.44 | 30.08 | 31.33 | 4,665,681 | +1.04(+3.43%) |
May 28, 2008 | 29.16 | 30.82 | 29.16 | 30.29 | 7,418,354 | +1.11(+3.81%) |
May 27, 2008 | 28.37 | 29.50 | 27.87 | 29.18 | 6,865,597 | +0.59(+2.08%) |
May 26, 2008 | 28.13 | 29.04 | 27.73 | 28.59 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.13 | 29.04 | 27.73 | 28.59 | 10,575,061 | -0.29(-1.01%) |
May 22, 2008 | 29.58 | 29.91 | 27.76 | 28.88 | 28,667,334 | -2.01(-6.50%) |
May 21, 2008 | 36.13 | 36.13 | 30.34 | 30.89 | 40,287,036 | -5.85(-15.92%) |
May 20, 2008 | 37.92 | 37.95 | 36.47 | 36.74 | 5,491,598 | -1.56(-4.09%) |
May 19, 2008 | 37.47 | 38.80 | 37.36 | 38.30 | 6,847,091 | +0.64(+1.71%) |
May 16, 2008 | 37.44 | 37.91 | 36.95 | 37.66 | 8,429,183 | +0.34(+0.92%) |
May 15, 2008 | 36.07 | 37.51 | 35.76 | 37.31 | 4,462,431 | +0.99(+2.72%) |
May 14, 2008 | 35.97 | 36.62 | 35.75 | 36.33 | 3,616,753 | +0.57(+1.59%) |
May 13, 2008 | 34.72 | 36.06 | 34.50 | 35.76 | 6,946,974 | +1.46(+4.24%) |
May 12, 2008 | 32.88 | 34.49 | 32.83 | 34.30 | 3,561,752 | +1.30(+3.93%) |
May 09, 2008 | 32.80 | 33.54 | 32.62 | 33.00 | 1,158,045 | +0.10(+0.31%) |
May 08, 2008 | 33.21 | 33.67 | 32.68 | 32.90 | 2,308,863 | -0.47(-1.40%) |
May 07, 2008 | 33.39 | 34.37 | 33.32 | 33.37 | 3,569,786 | -0.07(-0.20%) |
May 06, 2008 | 32.45 | 33.51 | 32.06 | 33.44 | 2,781,602 | +0.90(+2.75%) |
May 05, 2008 | 32.64 | 32.95 | 32.29 | 32.54 | 2,098,259 | -0.41(-1.24%) |
May 02, 2008 | 32.75 | 33.23 | 32.53 | 32.95 | 3,010,446 | +0.66(+2.05%) |