Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 25.23 | 25.88 | 25.00 | 25.51 | 9,196,039 | -0.25(-0.97%) |
Jul 30, 2008 | 26.01 | 26.88 | 25.30 | 25.76 | 9,709,261 | -0.24(-0.92%) |
Jul 29, 2008 | 26.00 | 27.35 | 25.05 | 26.00 | 17,345,290 | -0.38(-1.44%) |
Jul 28, 2008 | 26.55 | 26.90 | 26.00 | 26.38 | 6,571,186 | -0.21(-0.79%) |
Jul 25, 2008 | 27.77 | 29.20 | 26.52 | 26.59 | 7,035,135 | -0.99(-3.59%) |
Jul 24, 2008 | 29.24 | 29.31 | 27.47 | 27.58 | 4,905,404 | -1.94(-6.57%) |
Jul 23, 2008 | 28.05 | 29.72 | 27.80 | 29.52 | 8,482,805 | +1.25(+4.42%) |
Jul 22, 2008 | 27.20 | 28.37 | 26.39 | 28.27 | 6,379,738 | +0.79(+2.87%) |
Jul 21, 2008 | 28.20 | 28.37 | 27.30 | 27.48 | 3,897,387 | -0.55(-1.96%) |
Jul 18, 2008 | 28.53 | 28.58 | 27.23 | 28.03 | 6,366,824 | -0.42(-1.48%) |
Jul 17, 2008 | 27.31 | 28.51 | 26.50 | 28.45 | 6,496,477 | +1.21(+4.44%) |
Jul 16, 2008 | 26.24 | 27.38 | 25.52 | 27.24 | 6,704,316 | +1.09(+4.17%) |
Jul 15, 2008 | 25.01 | 26.56 | 24.41 | 26.15 | 12,537,132 | +0.75(+2.95%) |
Jul 14, 2008 | 25.38 | 26.71 | 25.16 | 25.40 | 11,572,100 | +0.64(+2.58%) |
Jul 11, 2008 | 24.82 | 25.23 | 23.74 | 24.76 | 12,691,184 | -0.50(-1.98%) |
Jul 10, 2008 | 26.75 | 26.75 | 25.06 | 25.26 | 12,566,845 | -1.54(-5.75%) |
Jul 09, 2008 | 28.72 | 28.97 | 26.70 | 26.80 | 10,900,586 | -2.00(-6.94%) |
Jul 08, 2008 | 27.84 | 28.82 | 27.84 | 28.80 | 8,198,219 | +0.86(+3.08%) |
Jul 07, 2008 | 28.98 | 29.69 | 27.83 | 27.94 | 7,947,959 | -0.87(-3.02%) |
Jul 04, 2008 | 28.55 | 29.67 | 28.35 | 28.81 | 4,156,833 | +0.00(+0.00%) |
Jul 03, 2008 | 28.55 | 29.67 | 28.35 | 28.81 | 4,156,833 | +0.45(+1.59%) |
Jul 02, 2008 | 29.20 | 30.27 | 28.30 | 28.36 | 5,901,304 | -0.78(-2.68%) |
Jul 01, 2008 | 28.60 | 29.29 | 28.06 | 29.14 | 6,406,763 | +0.26(+0.90%) |
Jun 30, 2008 | 29.28 | 30.23 | 28.72 | 28.88 | 6,344,592 | -0.41(-1.40%) |
Jun 27, 2008 | 29.84 | 29.84 | 28.88 | 29.29 | 6,276,431 | -0.35(-1.18%) |
Jun 26, 2008 | 30.16 | 30.22 | 28.50 | 29.64 | 7,113,786 | -0.90(-2.95%) |
Jun 25, 2008 | 29.92 | 31.25 | 29.59 | 30.54 | 5,188,257 | +0.73(+2.45%) |
Jun 24, 2008 | 29.99 | 30.58 | 28.65 | 29.81 | 10,488,176 | -0.24(-0.80%) |
Jun 23, 2008 | 31.32 | 31.45 | 29.99 | 30.05 | 6,211,652 | -1.08(-3.47%) |
Jun 20, 2008 | 32.01 | 32.14 | 30.77 | 31.13 | 7,602,380 | -1.25(-3.86%) |
Jun 19, 2008 | 32.29 | 32.50 | 31.37 | 32.38 | 7,205,918 | +0.03(+0.09%) |
Jun 18, 2008 | 33.21 | 33.21 | 32.08 | 32.35 | 4,604,151 | -1.02(-3.06%) |
Jun 17, 2008 | 33.50 | 34.70 | 33.22 | 33.37 | 4,015,515 | +0.02(+0.06%) |
Jun 16, 2008 | 33.53 | 33.53 | 32.93 | 33.35 | 5,040,877 | -0.31(-0.92%) |
Jun 13, 2008 | 32.98 | 33.78 | 32.87 | 33.66 | 5,125,417 | +0.96(+2.94%) |
Jun 12, 2008 | 33.11 | 33.84 | 32.42 | 32.70 | 8,096,890 | -0.27(-0.82%) |
Jun 11, 2008 | 34.24 | 34.56 | 32.76 | 32.97 | 9,448,172 | -1.58(-4.57%) |
Jun 10, 2008 | 34.80 | 34.90 | 33.81 | 34.55 | 7,935,257 | -0.02(-0.06%) |
Jun 09, 2008 | 35.70 | 35.94 | 34.23 | 34.57 | 7,218,874 | -0.87(-2.45%) |
Jun 06, 2008 | 36.48 | 36.65 | 35.21 | 35.44 | 7,928,734 | -1.42(-3.85%) |
Jun 05, 2008 | 36.47 | 37.10 | 36.20 | 36.86 | 7,306,487 | +0.71(+1.96%) |
Jun 04, 2008 | 35.96 | 36.80 | 35.80 | 36.15 | 5,577,763 | +0.14(+0.39%) |
Jun 03, 2008 | 35.54 | 36.25 | 35.13 | 36.01 | 6,429,566 | +0.67(+1.90%) |
Jun 02, 2008 | 35.93 | 36.27 | 34.95 | 35.34 | 6,108,563 | -0.96(-2.64%) |
May 30, 2008 | 37.01 | 37.39 | 35.91 | 36.30 | 4,908,266 | -0.90(-2.42%) |
May 29, 2008 | 35.63 | 37.45 | 35.49 | 37.20 | 7,752,604 | +1.57(+4.41%) |
May 28, 2008 | 34.80 | 35.88 | 34.80 | 35.63 | 4,752,005 | +1.27(+3.70%) |
May 27, 2008 | 34.03 | 35.00 | 33.67 | 34.36 | 3,956,090 | +0.66(+1.96%) |
May 26, 2008 | 34.03 | 34.15 | 33.57 | 33.70 | 0 | +0.00(+0.00%) |
May 23, 2008 | 34.03 | 34.15 | 33.57 | 33.70 | 4,678,143 | -0.55(-1.61%) |
May 22, 2008 | 34.19 | 34.71 | 33.56 | 34.25 | 6,653,746 | +0.16(+0.47%) |
May 21, 2008 | 36.04 | 36.05 | 33.95 | 34.09 | 8,495,369 | -1.82(-5.07%) |
May 20, 2008 | 36.28 | 36.30 | 35.24 | 35.91 | 4,737,891 | -0.53(-1.45%) |
May 19, 2008 | 36.79 | 37.25 | 36.20 | 36.44 | 4,035,575 | -0.21(-0.57%) |
May 16, 2008 | 37.59 | 37.59 | 35.94 | 36.65 | 6,493,603 | -0.80(-2.14%) |
May 15, 2008 | 37.14 | 37.64 | 36.37 | 37.45 | 5,219,063 | +0.40(+1.08%) |
May 14, 2008 | 35.47 | 37.46 | 35.47 | 37.05 | 8,677,135 | +1.81(+5.14%) |
May 13, 2008 | 34.56 | 35.32 | 34.27 | 35.24 | 6,055,446 | +0.38(+1.09%) |
May 12, 2008 | 34.35 | 35.28 | 34.03 | 34.86 | 3,362,212 | +0.67(+1.96%) |
May 09, 2008 | 34.22 | 34.99 | 34.03 | 34.19 | 4,626,440 | -0.09(-0.26%) |
May 08, 2008 | 35.32 | 35.50 | 33.87 | 34.28 | 6,556,031 | -0.83(-2.36%) |
May 07, 2008 | 35.97 | 35.97 | 35.00 | 35.11 | 5,594,115 | -0.59(-1.65%) |
May 06, 2008 | 35.24 | 35.98 | 34.70 | 35.70 | 4,377,476 | +0.42(+1.19%) |
May 05, 2008 | 35.65 | 35.68 | 35.11 | 35.28 | 3,258,375 | -0.56(-1.56%) |
May 02, 2008 | 36.46 | 36.86 | 35.68 | 35.84 | 5,003,240 | -0.20(-0.55%) |