Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 28.13 | 28.76 | 27.28 | 28.01 | 3,556,813 | -0.29(-1.02%) |
Jul 30, 2008 | 28.30 | 28.98 | 27.69 | 28.30 | 3,590,798 | +0.26(+0.92%) |
Jul 29, 2008 | 28.04 | 28.05 | 27.02 | 28.04 | 3,833,210 | +0.93(+3.44%) |
Jul 28, 2008 | 27.44 | 27.60 | 27.04 | 27.11 | 2,940,971 | -0.38(-1.40%) |
Jul 25, 2008 | 27.49 | 28.01 | 27.32 | 27.49 | 2,556,556 | +0.11(+0.41%) |
Jul 24, 2008 | 28.94 | 29.21 | 27.10 | 27.38 | 3,995,291 | -1.72(-5.90%) |
Jul 23, 2008 | 28.01 | 29.22 | 27.69 | 29.10 | 5,326,160 | +0.95(+3.37%) |
Jul 22, 2008 | 27.57 | 28.15 | 27.36 | 28.15 | 5,867,014 | +0.58(+2.09%) |
Jul 21, 2008 | 27.69 | 28.35 | 26.74 | 27.58 | 4,831,656 | -0.15(-0.53%) |
Jul 18, 2008 | 28.74 | 28.75 | 27.34 | 27.72 | 5,990,154 | -0.95(-3.31%) |
Jul 17, 2008 | 28.87 | 29.28 | 27.39 | 28.67 | 11,420,220 | +1.89(+7.05%) |
Jul 16, 2008 | 25.03 | 26.84 | 24.95 | 26.78 | 5,818,677 | +1.75(+7.01%) |
Jul 15, 2008 | 24.30 | 25.52 | 23.82 | 25.03 | 4,844,450 | +0.55(+2.24%) |
Jul 14, 2008 | 24.92 | 25.16 | 24.26 | 24.48 | 4,094,969 | -0.19(-0.78%) |
Jul 11, 2008 | 24.75 | 24.90 | 23.93 | 24.67 | 4,909,780 | -0.27(-1.10%) |
Jul 10, 2008 | 25.79 | 25.84 | 24.71 | 24.95 | 4,602,837 | -0.79(-3.08%) |
Jul 09, 2008 | 27.07 | 27.08 | 25.74 | 25.74 | 2,936,511 | -1.35(-4.97%) |
Jul 08, 2008 | 26.28 | 27.09 | 26.04 | 27.09 | 4,467,842 | +0.60(+2.26%) |
Jul 07, 2008 | 26.32 | 26.81 | 25.97 | 26.49 | 3,153,605 | +0.18(+0.68%) |
Jul 04, 2008 | 26.29 | 26.68 | 26.02 | 26.31 | 2,721,850 | +0.00(+0.00%) |
Jul 03, 2008 | 26.29 | 26.68 | 26.02 | 26.31 | 2,721,850 | +0.05(+0.20%) |
Jul 02, 2008 | 27.26 | 27.43 | 26.21 | 26.26 | 4,088,862 | -1.00(-3.67%) |
Jul 01, 2008 | 26.50 | 27.48 | 26.21 | 27.26 | 5,081,732 | +0.41(+1.54%) |
Jun 30, 2008 | 27.02 | 27.27 | 26.45 | 26.84 | 3,076,512 | -0.27(-1.01%) |
Jun 27, 2008 | 26.92 | 27.22 | 26.65 | 27.12 | 3,198,391 | +0.27(+1.02%) |
Jun 26, 2008 | 27.24 | 27.36 | 26.62 | 26.84 | 5,294,424 | -0.69(-2.50%) |
Jun 25, 2008 | 27.66 | 28.49 | 27.44 | 27.53 | 2,777,162 | -0.08(-0.30%) |
Jun 24, 2008 | 27.39 | 28.23 | 27.32 | 27.61 | 3,146,300 | +0.08(+0.30%) |
Jun 23, 2008 | 27.61 | 27.85 | 27.41 | 27.53 | 2,966,017 | -0.04(-0.13%) |
Jun 20, 2008 | 28.10 | 28.49 | 27.21 | 27.57 | 4,582,533 | -0.81(-2.87%) |
Jun 19, 2008 | 27.66 | 28.49 | 27.55 | 28.38 | 2,332,681 | +0.76(+2.73%) |
Jun 18, 2008 | 28.69 | 28.81 | 27.41 | 27.63 | 4,787,833 | -1.19(-4.14%) |
Jun 17, 2008 | 29.11 | 29.40 | 28.74 | 28.82 | 1,829,358 | -0.18(-0.64%) |
Jun 16, 2008 | 28.69 | 29.15 | 28.28 | 29.00 | 2,399,200 | +0.18(+0.64%) |
Jun 13, 2008 | 28.35 | 28.85 | 28.03 | 28.82 | 2,172,519 | +0.62(+2.21%) |
Jun 12, 2008 | 28.21 | 29.05 | 27.95 | 28.20 | 2,546,231 | +0.30(+1.09%) |
Jun 11, 2008 | 28.87 | 28.90 | 27.89 | 27.89 | 2,696,470 | -0.98(-3.38%) |
Jun 10, 2008 | 28.69 | 29.34 | 28.50 | 28.87 | 2,873,278 | +0.01(+0.03%) |
Jun 09, 2008 | 29.37 | 29.61 | 28.75 | 28.86 | 3,436,013 | -0.59(-2.01%) |
Jun 06, 2008 | 30.03 | 30.07 | 29.35 | 29.46 | 4,125,300 | -0.89(-2.93%) |
Jun 05, 2008 | 30.12 | 30.49 | 29.89 | 30.34 | 2,187,614 | +0.40(+1.34%) |
Jun 04, 2008 | 29.46 | 30.44 | 29.46 | 29.95 | 2,582,687 | +0.34(+1.15%) |
Jun 03, 2008 | 29.72 | 30.15 | 29.23 | 29.60 | 3,149,184 | -0.38(-1.28%) |
Jun 02, 2008 | 30.63 | 30.77 | 29.53 | 29.99 | 3,154,051 | -0.78(-2.55%) |
May 30, 2008 | 30.06 | 30.91 | 29.89 | 30.77 | 3,886,740 | +0.78(+2.59%) |
May 29, 2008 | 29.29 | 30.10 | 29.29 | 30.00 | 2,049,512 | +0.67(+2.30%) |
May 28, 2008 | 28.87 | 29.46 | 28.87 | 29.32 | 3,439,956 | +0.49(+1.69%) |
May 27, 2008 | 28.12 | 28.89 | 27.73 | 28.83 | 3,581,006 | +0.75(+2.66%) |
May 26, 2008 | 28.83 | 28.83 | 27.76 | 28.09 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.83 | 28.83 | 27.76 | 28.09 | 2,831,256 | -0.82(-2.84%) |
May 22, 2008 | 28.69 | 29.38 | 28.54 | 28.91 | 1,480,864 | +0.15(+0.51%) |
May 21, 2008 | 29.83 | 29.85 | 28.55 | 28.76 | 2,313,198 | -0.87(-2.95%) |
May 20, 2008 | 29.85 | 30.08 | 29.41 | 29.63 | 2,498,784 | -0.56(-1.86%) |
May 19, 2008 | 29.53 | 30.75 | 29.53 | 30.20 | 3,305,774 | +0.62(+2.10%) |
May 16, 2008 | 29.61 | 29.82 | 29.41 | 29.57 | 2,902,987 | +0.03(+0.10%) |
May 15, 2008 | 29.09 | 29.60 | 28.78 | 29.55 | 2,321,262 | +0.42(+1.45%) |
May 14, 2008 | 28.83 | 29.57 | 28.83 | 29.12 | 2,204,105 | +0.24(+0.85%) |
May 13, 2008 | 28.88 | 29.21 | 28.73 | 28.88 | 1,759,435 | -0.01(-0.05%) |
May 12, 2008 | 28.30 | 28.97 | 28.17 | 28.89 | 1,393,703 | +0.73(+2.58%) |
May 09, 2008 | 28.13 | 28.44 | 27.99 | 28.17 | 1,577,347 | -0.10(-0.37%) |
May 08, 2008 | 28.23 | 28.49 | 27.98 | 28.27 | 1,785,712 | +0.10(+0.34%) |
May 07, 2008 | 28.91 | 29.42 | 28.12 | 28.18 | 2,309,703 | -0.86(-2.96%) |
May 06, 2008 | 28.27 | 29.22 | 28.27 | 29.03 | 2,218,118 | +0.39(+1.37%) |
May 05, 2008 | 28.95 | 28.95 | 28.30 | 28.64 | 1,907,184 | -0.26(-0.90%) |
May 02, 2008 | 29.49 | 29.49 | 28.64 | 28.90 | 1,880,108 | -0.36(-1.24%) |