Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 31.12 | 31.78 | 30.98 | 31.07 | 3,156,050 | -0.50(-1.60%) |
Jul 30, 2008 | 31.70 | 32.03 | 30.51 | 31.57 | 3,122,171 | +0.40(+1.29%) |
Jul 29, 2008 | 29.47 | 31.26 | 29.47 | 31.17 | 3,642,697 | +1.81(+6.18%) |
Jul 28, 2008 | 29.74 | 30.91 | 29.28 | 29.36 | 4,265,866 | -0.75(-2.50%) |
Jul 25, 2008 | 30.41 | 30.98 | 29.68 | 30.11 | 3,725,664 | -0.31(-1.03%) |
Jul 24, 2008 | 30.71 | 31.69 | 29.83 | 30.42 | 7,183,539 | +0.81(+2.74%) |
Jul 23, 2008 | 30.20 | 30.23 | 28.71 | 29.61 | 6,259,698 | -0.11(-0.37%) |
Jul 22, 2008 | 28.05 | 29.76 | 27.08 | 29.72 | 5,540,677 | +1.30(+4.58%) |
Jul 21, 2008 | 29.49 | 29.49 | 28.25 | 28.42 | 5,054,338 | -0.67(-2.29%) |
Jul 18, 2008 | 30.62 | 30.63 | 28.70 | 29.09 | 6,062,479 | -0.91(-3.05%) |
Jul 17, 2008 | 30.28 | 30.82 | 28.59 | 30.00 | 4,918,299 | +0.76(+2.60%) |
Jul 16, 2008 | 26.90 | 29.30 | 26.38 | 29.24 | 6,534,783 | +2.49(+9.29%) |
Jul 15, 2008 | 26.92 | 27.81 | 25.93 | 26.75 | 6,277,702 | -0.44(-1.61%) |
Jul 14, 2008 | 32.89 | 29.60 | 27.13 | 27.19 | 5,181,943 | -1.40(-4.88%) |
Jul 11, 2008 | 28.33 | 29.39 | 27.94 | 28.59 | 4,737,042 | -0.14(-0.48%) |
Jul 10, 2008 | 28.99 | 29.20 | 27.87 | 28.73 | 4,665,356 | -0.26(-0.91%) |
Jul 09, 2008 | 30.61 | 30.69 | 28.83 | 28.99 | 3,713,460 | -1.53(-5.01%) |
Jul 08, 2008 | 28.87 | 30.55 | 28.79 | 30.52 | 5,818,793 | +1.72(+5.96%) |
Jul 07, 2008 | 29.25 | 29.74 | 27.89 | 28.80 | 6,474,337 | -0.35(-1.20%) |
Jul 04, 2008 | 29.65 | 29.84 | 29.00 | 29.15 | 2,372,098 | +0.00(+0.00%) |
Jul 03, 2008 | 29.65 | 29.84 | 29.00 | 29.15 | 2,372,098 | -0.15(-0.52%) |
Jul 02, 2008 | 30.22 | 30.63 | 29.25 | 29.30 | 4,620,230 | -0.97(-3.21%) |
Jul 01, 2008 | 29.37 | 30.57 | 29.30 | 30.28 | 5,154,802 | +0.55(+1.84%) |
Jun 30, 2008 | 30.56 | 30.59 | 29.68 | 29.73 | 4,386,360 | -0.84(-2.75%) |
Jun 27, 2008 | 31.43 | 32.11 | 30.17 | 30.57 | 5,817,604 | -0.91(-2.88%) |
Jun 26, 2008 | 31.43 | 32.48 | 31.42 | 31.48 | 2,957,645 | -0.97(-3.00%) |
Jun 25, 2008 | 32.41 | 33.32 | 32.15 | 32.45 | 3,318,865 | +0.16(+0.50%) |
Jun 24, 2008 | 32.26 | 32.65 | 31.71 | 32.29 | 2,600,392 | +0.09(+0.27%) |
Jun 23, 2008 | 32.67 | 32.97 | 31.93 | 32.20 | 2,853,201 | -0.39(-1.19%) |
Jun 20, 2008 | 32.65 | 33.58 | 32.46 | 32.59 | 4,399,382 | -1.14(-3.38%) |
Jun 19, 2008 | 33.56 | 33.73 | 32.54 | 33.73 | 3,398,958 | +0.32(+0.96%) |
Jun 18, 2008 | 33.17 | 33.47 | 32.75 | 33.41 | 3,449,550 | +0.00(+0.00%) |
Jun 17, 2008 | 34.17 | 34.43 | 33.37 | 33.41 | 1,726,489 | -0.83(-2.43%) |
Jun 16, 2008 | 33.47 | 34.46 | 33.47 | 34.24 | 2,545,914 | +0.23(+0.67%) |
Jun 13, 2008 | 33.60 | 34.11 | 33.05 | 34.01 | 3,374,103 | +0.98(+2.97%) |
Jun 12, 2008 | 32.34 | 33.88 | 32.34 | 33.03 | 3,260,937 | +0.80(+2.47%) |
Jun 11, 2008 | 33.31 | 33.71 | 32.24 | 32.24 | 3,944,691 | -1.17(-3.50%) |
Jun 10, 2008 | 33.89 | 34.03 | 32.75 | 33.41 | 2,881,451 | +0.25(+0.75%) |
Jun 09, 2008 | 33.95 | 34.00 | 32.64 | 33.16 | 3,066,191 | -0.30(-0.90%) |
Jun 06, 2008 | 34.28 | 34.79 | 33.30 | 33.46 | 3,829,260 | -1.51(-4.33%) |
Jun 05, 2008 | 34.20 | 35.07 | 34.10 | 34.97 | 2,833,395 | +0.88(+2.57%) |
Jun 04, 2008 | 33.80 | 34.78 | 33.59 | 34.09 | 2,858,536 | +0.13(+0.39%) |
Jun 03, 2008 | 33.89 | 34.58 | 33.11 | 33.96 | 2,952,564 | +0.13(+0.39%) |
Jun 02, 2008 | 34.24 | 34.27 | 33.46 | 33.83 | 3,437,553 | -0.72(-2.07%) |
May 30, 2008 | 34.47 | 34.94 | 34.33 | 34.55 | 4,186,996 | +0.18(+0.51%) |
May 29, 2008 | 33.76 | 34.63 | 33.43 | 34.37 | 2,507,820 | +0.61(+1.82%) |
May 28, 2008 | 33.86 | 34.09 | 33.37 | 33.76 | 3,834,745 | +0.11(+0.33%) |
May 27, 2008 | 33.78 | 34.14 | 33.41 | 33.65 | 3,758,067 | -0.11(-0.32%) |
May 26, 2008 | 33.96 | 34.14 | 33.51 | 33.76 | 0 | +0.00(+0.00%) |
May 23, 2008 | 33.96 | 34.14 | 33.51 | 33.76 | 4,423,630 | -0.52(-1.51%) |
May 22, 2008 | 33.84 | 34.37 | 33.02 | 34.27 | 12,267,148 | +0.26(+0.75%) |
May 21, 2008 | 35.19 | 35.69 | 33.70 | 34.02 | 10,034,323 | -1.18(-3.34%) |
May 20, 2008 | 35.88 | 35.97 | 34.92 | 35.20 | 3,995,526 | -1.18(-3.24%) |
May 19, 2008 | 36.20 | 37.09 | 36.12 | 36.37 | 2,544,573 | -0.05(-0.14%) |
May 16, 2008 | 36.58 | 37.07 | 36.26 | 36.42 | 2,595,265 | -0.60(-1.62%) |
May 15, 2008 | 36.88 | 37.26 | 36.60 | 37.02 | 3,122,111 | +0.10(+0.26%) |
May 14, 2008 | 36.84 | 37.28 | 36.64 | 36.93 | 1,712,085 | +0.29(+0.80%) |
May 13, 2008 | 36.77 | 36.90 | 36.31 | 36.64 | 2,789,738 | +0.03(+0.08%) |
May 12, 2008 | 35.36 | 36.61 | 35.36 | 36.61 | 2,500,026 | +1.10(+3.09%) |
May 09, 2008 | 34.72 | 36.13 | 34.36 | 35.51 | 3,198,752 | +0.48(+1.36%) |
May 08, 2008 | 35.64 | 35.98 | 34.76 | 35.04 | 2,828,525 | -0.40(-1.13%) |
May 07, 2008 | 36.56 | 36.94 | 35.30 | 35.44 | 2,919,687 | -1.04(-2.85%) |
May 06, 2008 | 35.77 | 36.75 | 35.12 | 36.48 | 2,931,161 | +0.42(+1.18%) |
May 05, 2008 | 36.59 | 36.83 | 35.61 | 36.05 | 2,899,951 | -0.83(-2.26%) |
May 02, 2008 | 36.93 | 37.68 | 36.33 | 36.88 | 3,135,521 | +0.24(+0.66%) |