Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 27.39 | 27.97 | 27.03 | 27.61 | 2,755,316 | -0.27(-0.96%) |
Jul 30, 2008 | 27.26 | 28.35 | 27.00 | 27.88 | 4,266,819 | +1.13(+4.24%) |
Jul 29, 2008 | 26.75 | 26.79 | 25.91 | 26.75 | 4,553,531 | +0.89(+3.42%) |
Jul 28, 2008 | 26.10 | 26.70 | 25.23 | 25.86 | 6,140,799 | -0.56(-2.14%) |
Jul 25, 2008 | 26.51 | 26.68 | 25.11 | 26.43 | 6,386,493 | +0.17(+0.65%) |
Jul 24, 2008 | 28.05 | 28.38 | 25.99 | 26.26 | 9,646,836 | -1.52(-5.47%) |
Jul 23, 2008 | 28.25 | 28.59 | 27.64 | 27.78 | 4,361,088 | -0.62(-2.18%) |
Jul 22, 2008 | 29.01 | 29.18 | 28.13 | 28.39 | 3,133,831 | -0.92(-3.15%) |
Jul 21, 2008 | 29.47 | 29.78 | 29.05 | 29.32 | 2,655,690 | +0.00(+0.01%) |
Jul 18, 2008 | 29.03 | 30.07 | 29.00 | 29.31 | 3,438,449 | +0.09(+0.32%) |
Jul 17, 2008 | 30.17 | 30.19 | 29.07 | 29.22 | 4,306,056 | -0.22(-0.76%) |
Jul 16, 2008 | 28.23 | 29.75 | 27.79 | 29.45 | 4,897,430 | +0.81(+2.84%) |
Jul 15, 2008 | 27.84 | 29.13 | 27.59 | 28.63 | 3,135,804 | +0.32(+1.15%) |
Jul 14, 2008 | 28.59 | 28.84 | 27.93 | 28.31 | 2,801,721 | -0.03(-0.11%) |
Jul 11, 2008 | 27.98 | 28.61 | 27.65 | 28.34 | 2,564,852 | -0.19(-0.66%) |
Jul 10, 2008 | 28.85 | 28.91 | 28.17 | 28.53 | 3,192,189 | -0.34(-1.17%) |
Jul 09, 2008 | 29.12 | 29.54 | 28.77 | 28.87 | 4,037,312 | -0.29(-1.01%) |
Jul 08, 2008 | 28.52 | 29.25 | 28.12 | 29.16 | 3,540,189 | +0.53(+1.85%) |
Jul 07, 2008 | 27.94 | 28.84 | 27.94 | 28.63 | 5,237,220 | +0.75(+2.71%) |
Jul 04, 2008 | 27.53 | 28.61 | 27.53 | 27.88 | 3,976,099 | +0.00(+0.00%) |
Jul 03, 2008 | 27.53 | 28.61 | 27.53 | 27.88 | 3,976,099 | -0.05(-0.18%) |
Jul 02, 2008 | 29.11 | 29.60 | 27.87 | 27.93 | 5,454,044 | -1.10(-3.80%) |
Jul 01, 2008 | 29.39 | 29.39 | 28.25 | 29.03 | 5,892,990 | -0.60(-2.02%) |
Jun 30, 2008 | 29.82 | 30.20 | 29.58 | 29.63 | 3,330,284 | -0.15(-0.49%) |
Jun 27, 2008 | 30.04 | 30.32 | 29.55 | 29.77 | 3,894,342 | -0.16(-0.53%) |
Jun 26, 2008 | 31.33 | 31.34 | 29.82 | 29.93 | 2,785,381 | -1.32(-4.22%) |
Jun 25, 2008 | 30.55 | 31.68 | 30.21 | 31.25 | 3,415,656 | +1.07(+3.55%) |
Jun 24, 2008 | 30.39 | 30.75 | 29.96 | 30.18 | 3,391,156 | -0.56(-1.81%) |
Jun 23, 2008 | 30.90 | 31.16 | 30.58 | 30.74 | 1,566,372 | -0.27(-0.89%) |
Jun 20, 2008 | 30.84 | 32.27 | 30.84 | 31.01 | 4,738,791 | -0.35(-1.11%) |
Jun 19, 2008 | 31.16 | 31.74 | 31.16 | 31.36 | 2,588,770 | -0.10(-0.31%) |
Jun 18, 2008 | 32.03 | 32.15 | 31.23 | 31.46 | 5,624,166 | -0.85(-2.63%) |
Jun 17, 2008 | 32.54 | 32.87 | 32.17 | 32.31 | 3,697,460 | -0.25(-0.77%) |
Jun 16, 2008 | 33.24 | 33.24 | 32.49 | 32.56 | 3,566,592 | -0.10(-0.31%) |
Jun 13, 2008 | 32.08 | 32.81 | 32.05 | 32.66 | 2,796,668 | +0.54(+1.69%) |
Jun 12, 2008 | 31.68 | 32.46 | 31.25 | 32.12 | 3,533,750 | +0.85(+2.72%) |
Jun 11, 2008 | 31.79 | 32.03 | 31.23 | 31.27 | 2,586,657 | -0.52(-1.63%) |
Jun 10, 2008 | 31.66 | 32.39 | 31.23 | 31.79 | 5,050,856 | -1.02(-3.12%) |
Jun 09, 2008 | 32.88 | 33.25 | 32.56 | 32.81 | 1,988,351 | -0.12(-0.38%) |
Jun 06, 2008 | 33.26 | 33.61 | 32.74 | 32.93 | 3,855,303 | -1.14(-3.35%) |
Jun 05, 2008 | 32.69 | 34.08 | 32.54 | 34.08 | 4,319,290 | +1.20(+3.66%) |
Jun 04, 2008 | 33.22 | 33.39 | 31.93 | 32.87 | 4,753,703 | -0.19(-0.56%) |
Jun 03, 2008 | 33.85 | 34.07 | 32.62 | 33.06 | 2,718,774 | -0.62(-1.84%) |
Jun 02, 2008 | 33.76 | 34.31 | 33.44 | 33.68 | 2,357,246 | -0.20(-0.59%) |
May 30, 2008 | 33.93 | 34.46 | 33.70 | 33.88 | 3,631,138 | -0.07(-0.22%) |
May 29, 2008 | 33.99 | 34.03 | 33.57 | 33.95 | 5,591,170 | -0.03(-0.10%) |
May 28, 2008 | 33.35 | 34.06 | 33.00 | 33.99 | 4,509,700 | +0.52(+1.55%) |
May 27, 2008 | 33.45 | 34.09 | 33.17 | 33.47 | 4,740,740 | -0.38(-1.12%) |
May 26, 2008 | 33.92 | 34.14 | 33.61 | 33.85 | 0 | +0.00(+0.00%) |
May 23, 2008 | 33.92 | 34.14 | 33.61 | 33.85 | 3,245,955 | -0.29(-0.85%) |
May 22, 2008 | 33.65 | 34.51 | 33.61 | 34.14 | 4,942,378 | -0.31(-0.91%) |
May 21, 2008 | 33.10 | 34.48 | 33.10 | 34.45 | 8,337,330 | +1.19(+3.58%) |
May 20, 2008 | 32.83 | 33.45 | 32.03 | 33.26 | 6,244,494 | +0.49(+1.51%) |
May 19, 2008 | 31.46 | 33.45 | 31.46 | 32.76 | 8,477,194 | +1.73(+5.57%) |
May 16, 2008 | 30.01 | 31.04 | 29.74 | 31.04 | 4,529,786 | +1.50(+5.08%) |
May 15, 2008 | 29.69 | 30.24 | 28.86 | 29.53 | 3,588,439 | -0.12(-0.40%) |
May 14, 2008 | 29.55 | 30.32 | 29.52 | 29.65 | 3,408,271 | +0.14(+0.46%) |
May 13, 2008 | 29.70 | 29.78 | 29.19 | 29.52 | 2,912,676 | +0.09(+0.30%) |
May 12, 2008 | 29.78 | 29.88 | 29.00 | 29.43 | 2,228,702 | -0.32(-1.08%) |
May 09, 2008 | 29.65 | 30.50 | 29.16 | 29.75 | 5,385,692 | -0.79(-2.57%) |
May 08, 2008 | 30.35 | 30.89 | 29.78 | 30.54 | 4,701,509 | +0.56(+1.87%) |
May 07, 2008 | 28.88 | 30.68 | 28.85 | 29.98 | 6,255,674 | +1.06(+3.66%) |
May 06, 2008 | 28.64 | 28.99 | 28.33 | 28.92 | 4,748,149 | +0.25(+0.86%) |
May 05, 2008 | 28.23 | 29.25 | 28.23 | 28.67 | 6,182,241 | -0.39(-1.36%) |
May 02, 2008 | 29.78 | 30.20 | 28.52 | 29.06 | 5,662,955 | -0.47(-1.58%) |