Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 29.84 | 30.28 | 29.72 | 29.86 | 6,190,659 | -0.23(-0.76%) |
Jul 30, 2008 | 29.64 | 30.63 | 29.51 | 30.09 | 6,353,569 | +0.79(+2.68%) |
Jul 29, 2008 | 28.57 | 29.37 | 28.34 | 29.31 | 8,265,188 | +0.81(+2.85%) |
Jul 28, 2008 | 28.60 | 29.19 | 28.43 | 28.50 | 5,955,568 | -0.16(-0.54%) |
Jul 25, 2008 | 29.31 | 29.49 | 28.44 | 28.65 | 5,741,805 | -0.37(-1.28%) |
Jul 24, 2008 | 30.90 | 31.04 | 28.93 | 29.03 | 7,676,210 | -1.84(-5.97%) |
Jul 23, 2008 | 29.93 | 31.37 | 29.79 | 30.87 | 10,709,848 | +0.64(+2.10%) |
Jul 22, 2008 | 29.11 | 30.45 | 28.43 | 30.23 | 8,087,127 | +1.07(+3.67%) |
Jul 21, 2008 | 29.44 | 29.76 | 28.99 | 29.16 | 5,412,972 | -0.59(-1.98%) |
Jul 18, 2008 | 29.24 | 29.91 | 28.12 | 29.75 | 7,546,203 | +0.48(+1.64%) |
Jul 17, 2008 | 30.14 | 30.46 | 28.50 | 29.27 | 10,461,632 | -0.31(-1.05%) |
Jul 16, 2008 | 28.30 | 29.69 | 27.93 | 29.58 | 8,464,739 | +1.50(+5.33%) |
Jul 15, 2008 | 28.48 | 29.40 | 28.07 | 28.08 | 8,082,403 | -0.67(-2.33%) |
Jul 14, 2008 | 30.17 | 30.41 | 28.61 | 28.75 | 7,483,943 | -1.11(-3.72%) |
Jul 11, 2008 | 29.38 | 30.24 | 29.05 | 29.86 | 7,543,914 | +0.22(+0.73%) |
Jul 10, 2008 | 29.48 | 30.22 | 29.39 | 29.65 | 6,958,689 | +0.20(+0.69%) |
Jul 09, 2008 | 30.18 | 30.30 | 29.40 | 29.44 | 6,790,447 | -0.75(-2.49%) |
Jul 08, 2008 | 29.26 | 30.45 | 28.95 | 30.20 | 7,312,646 | +0.90(+3.07%) |
Jul 07, 2008 | 30.11 | 30.47 | 29.11 | 29.30 | 7,535,321 | -0.72(-2.39%) |
Jul 04, 2008 | 30.03 | 30.32 | 29.93 | 30.01 | 3,757,125 | +0.00(+0.00%) |
Jul 03, 2008 | 30.03 | 30.32 | 29.93 | 30.01 | 3,757,125 | +0.18(+0.59%) |
Jul 02, 2008 | 30.24 | 30.42 | 29.80 | 29.84 | 10,244,740 | -0.24(-0.81%) |
Jul 01, 2008 | 29.24 | 30.17 | 29.20 | 30.08 | 6,756,196 | +0.70(+2.40%) |
Jun 30, 2008 | 29.97 | 30.09 | 29.30 | 29.38 | 10,246,245 | -0.61(-2.03%) |
Jun 27, 2008 | 29.96 | 30.28 | 29.80 | 29.99 | 7,333,692 | +0.13(+0.43%) |
Jun 26, 2008 | 30.09 | 30.49 | 29.85 | 29.86 | 6,576,768 | -0.58(-1.91%) |
Jun 25, 2008 | 31.00 | 31.00 | 30.35 | 30.44 | 5,899,617 | +0.02(+0.07%) |
Jun 24, 2008 | 30.35 | 30.78 | 30.10 | 30.42 | 6,332,318 | +0.07(+0.22%) |
Jun 23, 2008 | 31.08 | 31.20 | 30.30 | 30.35 | 6,068,562 | -0.53(-1.73%) |
Jun 20, 2008 | 31.34 | 31.34 | 30.75 | 30.89 | 10,132,549 | -0.53(-1.70%) |
Jun 19, 2008 | 31.66 | 31.84 | 31.18 | 31.42 | 5,714,380 | -0.19(-0.60%) |
Jun 18, 2008 | 31.79 | 32.18 | 31.40 | 31.61 | 4,038,328 | -0.37(-1.16%) |
Jun 17, 2008 | 32.75 | 32.94 | 31.98 | 31.98 | 3,822,973 | -0.64(-1.97%) |
Jun 16, 2008 | 32.14 | 32.96 | 31.84 | 32.63 | 3,262,890 | +0.24(+0.75%) |
Jun 13, 2008 | 32.94 | 32.94 | 31.90 | 32.38 | 4,474,235 | +0.02(+0.06%) |
Jun 12, 2008 | 31.86 | 32.68 | 31.81 | 32.36 | 4,281,130 | +0.79(+2.49%) |
Jun 11, 2008 | 32.78 | 32.78 | 31.51 | 31.58 | 4,657,119 | -1.20(-3.68%) |
Jun 10, 2008 | 32.92 | 33.03 | 32.08 | 32.78 | 6,272,936 | +0.43(+1.34%) |
Jun 09, 2008 | 32.13 | 32.75 | 32.13 | 32.35 | 4,139,876 | +0.37(+1.14%) |
Jun 06, 2008 | 33.65 | 33.65 | 31.92 | 31.98 | 5,432,401 | -2.02(-5.95%) |
Jun 05, 2008 | 33.48 | 34.07 | 33.30 | 34.01 | 2,920,244 | +0.68(+2.05%) |
Jun 04, 2008 | 33.15 | 33.78 | 33.15 | 33.32 | 2,555,988 | -0.05(-0.14%) |
Jun 03, 2008 | 33.60 | 33.74 | 33.14 | 33.37 | 3,428,236 | +0.01(+0.04%) |
Jun 02, 2008 | 33.52 | 33.72 | 33.05 | 33.36 | 3,188,892 | -0.36(-1.06%) |
May 30, 2008 | 33.60 | 33.85 | 33.27 | 33.72 | 4,690,974 | +0.03(+0.10%) |
May 29, 2008 | 32.73 | 33.72 | 32.71 | 33.68 | 4,670,551 | +0.82(+2.49%) |
May 28, 2008 | 33.49 | 33.55 | 32.57 | 32.86 | 3,802,832 | -0.49(-1.48%) |
May 27, 2008 | 32.78 | 33.51 | 32.75 | 33.36 | 2,892,361 | +0.66(+2.01%) |
May 26, 2008 | 33.17 | 33.28 | 32.69 | 32.70 | 0 | +0.00(+0.00%) |
May 23, 2008 | 33.17 | 33.28 | 32.69 | 32.70 | 4,001,114 | -0.56(-1.69%) |
May 22, 2008 | 33.28 | 33.61 | 32.82 | 33.26 | 5,054,419 | -0.02(-0.06%) |
May 21, 2008 | 33.68 | 33.99 | 33.26 | 33.28 | 4,109,407 | -0.45(-1.34%) |
May 20, 2008 | 34.10 | 34.23 | 33.74 | 33.74 | 4,839,536 | -0.56(-1.64%) |
May 19, 2008 | 34.28 | 34.62 | 34.21 | 34.30 | 3,262,536 | -0.10(-0.30%) |
May 16, 2008 | 35.08 | 35.08 | 34.26 | 34.40 | 3,186,419 | -0.55(-1.59%) |
May 15, 2008 | 34.51 | 35.00 | 34.19 | 34.95 | 3,448,476 | +0.30(+0.88%) |
May 14, 2008 | 34.18 | 34.85 | 34.09 | 34.65 | 3,725,996 | +0.56(+1.65%) |
May 13, 2008 | 34.89 | 34.91 | 33.95 | 34.09 | 4,808,202 | -0.58(-1.68%) |
May 12, 2008 | 33.99 | 34.68 | 33.95 | 34.67 | 3,652,533 | +0.70(+2.07%) |
May 09, 2008 | 33.73 | 34.54 | 33.45 | 33.97 | 2,985,032 | -0.05(-0.14%) |
May 08, 2008 | 34.25 | 34.37 | 33.56 | 34.01 | 4,924,701 | -0.18(-0.51%) |
May 07, 2008 | 34.76 | 35.02 | 34.08 | 34.19 | 6,211,571 | -0.62(-1.77%) |
May 06, 2008 | 34.69 | 34.91 | 34.31 | 34.81 | 3,198,297 | -0.22(-0.64%) |
May 05, 2008 | 35.01 | 35.19 | 34.65 | 35.03 | 3,245,803 | -0.21(-0.60%) |
May 02, 2008 | 35.41 | 35.74 | 34.89 | 35.24 | 3,017,192 | -0.06(-0.17%) |