Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 29.82 | 29.91 | 29.20 | 29.59 | 5,279,408 | -0.51(-1.71%) |
Jul 30, 2008 | 30.51 | 30.51 | 29.17 | 30.11 | 7,524,162 | -0.08(-0.27%) |
Jul 29, 2008 | 30.19 | 30.27 | 28.61 | 30.19 | 6,234,809 | +1.65(+5.80%) |
Jul 28, 2008 | 29.28 | 29.74 | 28.39 | 28.53 | 4,414,816 | -0.74(-2.54%) |
Jul 25, 2008 | 29.00 | 29.66 | 28.41 | 29.28 | 7,013,112 | +0.61(+2.13%) |
Jul 24, 2008 | 31.01 | 31.35 | 28.57 | 28.67 | 6,369,821 | -2.17(-7.04%) |
Jul 23, 2008 | 30.10 | 31.39 | 29.85 | 30.84 | 6,515,325 | +0.78(+2.60%) |
Jul 22, 2008 | 29.09 | 30.14 | 28.65 | 30.06 | 5,630,928 | +0.90(+3.09%) |
Jul 21, 2008 | 29.02 | 29.36 | 28.84 | 29.15 | 3,248,233 | +0.11(+0.37%) |
Jul 18, 2008 | 29.12 | 29.21 | 28.56 | 29.05 | 7,455,573 | +0.06(+0.20%) |
Jul 17, 2008 | 28.71 | 29.19 | 27.90 | 28.99 | 9,121,052 | +0.51(+1.78%) |
Jul 16, 2008 | 26.64 | 28.53 | 26.26 | 28.48 | 6,029,287 | +1.90(+7.13%) |
Jul 15, 2008 | 26.52 | 27.51 | 26.10 | 26.59 | 6,248,466 | -0.23(-0.86%) |
Jul 14, 2008 | 28.18 | 28.43 | 26.76 | 26.82 | 4,399,283 | -0.99(-3.56%) |
Jul 11, 2008 | 27.38 | 28.53 | 27.18 | 27.81 | 2,732,675 | -0.05(-0.19%) |
Jul 10, 2008 | 27.21 | 28.27 | 27.07 | 27.86 | 4,045,029 | +0.59(+2.17%) |
Jul 09, 2008 | 29.36 | 29.36 | 27.22 | 27.27 | 3,631,950 | -2.26(-7.67%) |
Jul 08, 2008 | 27.47 | 29.61 | 27.27 | 29.53 | 3,468,933 | +2.09(+7.62%) |
Jul 07, 2008 | 28.39 | 28.44 | 27.37 | 27.44 | 3,711,528 | -0.68(-2.40%) |
Jul 04, 2008 | 28.39 | 28.64 | 28.03 | 28.12 | 1,499,536 | +0.00(+0.00%) |
Jul 03, 2008 | 28.39 | 28.64 | 28.03 | 28.12 | 1,499,536 | -0.17(-0.60%) |
Jul 02, 2008 | 28.85 | 28.96 | 28.26 | 28.29 | 2,212,736 | -0.51(-1.76%) |
Jul 01, 2008 | 28.95 | 28.95 | 27.97 | 28.79 | 3,729,299 | -0.04(-0.15%) |
Jun 30, 2008 | 28.77 | 29.27 | 28.47 | 28.84 | 6,088,044 | +0.04(+0.15%) |
Jun 27, 2008 | 29.20 | 29.28 | 28.59 | 28.79 | 3,088,091 | -0.24(-0.84%) |
Jun 26, 2008 | 29.92 | 29.93 | 29.02 | 29.04 | 1,777,829 | -1.12(-3.70%) |
Jun 25, 2008 | 29.93 | 30.62 | 29.81 | 30.15 | 1,638,124 | +0.51(+1.72%) |
Jun 24, 2008 | 29.36 | 29.95 | 29.10 | 29.64 | 1,488,537 | -0.16(-0.54%) |
Jun 23, 2008 | 30.35 | 30.77 | 29.73 | 29.80 | 1,371,658 | -0.65(-2.14%) |
Jun 20, 2008 | 30.96 | 31.04 | 30.38 | 30.46 | 1,296,977 | -0.88(-2.82%) |
Jun 19, 2008 | 30.54 | 31.34 | 30.39 | 31.34 | 1,588,036 | +0.72(+2.34%) |
Jun 18, 2008 | 30.90 | 31.33 | 30.37 | 30.62 | 1,240,299 | -0.41(-1.34%) |
Jun 17, 2008 | 32.24 | 32.24 | 31.02 | 31.04 | 1,328,288 | -1.04(-3.25%) |
Jun 16, 2008 | 31.49 | 32.14 | 31.33 | 32.08 | 1,766,676 | +0.38(+1.21%) |
Jun 13, 2008 | 31.22 | 31.70 | 30.85 | 31.70 | 1,730,860 | +0.64(+2.08%) |
Jun 12, 2008 | 30.91 | 31.34 | 30.55 | 31.05 | 1,828,068 | +0.34(+1.10%) |
Jun 11, 2008 | 31.30 | 31.47 | 30.68 | 30.71 | 1,909,597 | -0.59(-1.90%) |
Jun 10, 2008 | 31.05 | 31.48 | 30.59 | 31.31 | 1,757,087 | +0.15(+0.48%) |
Jun 09, 2008 | 31.82 | 32.28 | 31.08 | 31.16 | 2,024,949 | -0.67(-2.10%) |
Jun 06, 2008 | 32.87 | 33.08 | 31.82 | 31.83 | 1,972,154 | -1.54(-4.60%) |
Jun 05, 2008 | 32.83 | 33.36 | 32.55 | 33.36 | 1,152,271 | +0.85(+2.62%) |
Jun 04, 2008 | 32.21 | 32.77 | 32.13 | 32.51 | 1,388,729 | +0.20(+0.61%) |
Jun 03, 2008 | 32.27 | 32.41 | 31.95 | 32.31 | 1,489,092 | +0.21(+0.67%) |
Jun 02, 2008 | 32.50 | 32.80 | 31.88 | 32.10 | 1,511,947 | -0.60(-1.83%) |
May 30, 2008 | 32.96 | 33.03 | 32.55 | 32.70 | 1,315,384 | -0.21(-0.64%) |
May 29, 2008 | 32.43 | 32.94 | 32.36 | 32.91 | 892,839 | +0.43(+1.31%) |
May 28, 2008 | 32.55 | 32.65 | 32.27 | 32.48 | 1,225,933 | +0.10(+0.32%) |
May 27, 2008 | 31.76 | 32.53 | 31.70 | 32.38 | 1,758,471 | +0.39(+1.22%) |
May 26, 2008 | 32.06 | 32.12 | 31.82 | 31.99 | 0 | +0.00(+0.00%) |
May 23, 2008 | 32.06 | 32.12 | 31.82 | 31.99 | 1,049,531 | -0.17(-0.54%) |
May 22, 2008 | 32.44 | 32.57 | 32.08 | 32.16 | 1,806,547 | -0.24(-0.75%) |
May 21, 2008 | 33.25 | 33.63 | 32.36 | 32.40 | 1,645,925 | -0.91(-2.74%) |
May 20, 2008 | 33.68 | 33.83 | 33.12 | 33.31 | 940,084 | -0.50(-1.49%) |
May 19, 2008 | 33.83 | 34.09 | 33.59 | 33.82 | 971,744 | +0.05(+0.14%) |
May 16, 2008 | 34.09 | 34.09 | 33.61 | 33.77 | 1,416,696 | -0.17(-0.51%) |
May 15, 2008 | 33.64 | 33.98 | 33.36 | 33.94 | 1,886,479 | +0.35(+1.05%) |
May 14, 2008 | 33.40 | 33.77 | 33.28 | 33.59 | 1,063,662 | +0.38(+1.13%) |
May 13, 2008 | 33.20 | 33.32 | 32.87 | 33.21 | 906,146 | +0.11(+0.32%) |
May 12, 2008 | 32.47 | 33.15 | 32.32 | 33.11 | 839,856 | +0.77(+2.37%) |
May 09, 2008 | 32.38 | 32.69 | 32.14 | 32.34 | 1,216,490 | -0.30(-0.92%) |
May 08, 2008 | 32.87 | 32.91 | 32.38 | 32.64 | 1,574,288 | -0.26(-0.79%) |
May 07, 2008 | 33.79 | 33.84 | 32.69 | 32.90 | 1,338,885 | -0.81(-2.39%) |
May 06, 2008 | 33.33 | 33.75 | 33.14 | 33.71 | 1,126,544 | +0.16(+0.48%) |
May 05, 2008 | 33.41 | 33.70 | 33.21 | 33.54 | 834,152 | -0.02(-0.06%) |
May 02, 2008 | 33.91 | 34.11 | 33.49 | 33.56 | 2,509,754 | -0.02(-0.07%) |