Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 27.34 | 28.29 | 27.32 | 27.53 | 9,196,540 | -0.42(-1.52%) |
Jul 30, 2008 | 28.26 | 28.77 | 27.25 | 27.95 | 8,254,141 | -0.52(-1.83%) |
Jul 29, 2008 | 28.48 | 28.65 | 26.96 | 28.48 | 8,683,045 | +1.55(+5.76%) |
Jul 28, 2008 | 27.95 | 28.19 | 26.88 | 26.93 | 9,394,470 | -1.33(-4.70%) |
Jul 25, 2008 | 28.31 | 29.01 | 28.01 | 28.25 | 6,566,264 | +0.21(+0.74%) |
Jul 24, 2008 | 29.27 | 29.33 | 27.86 | 28.04 | 9,011,403 | -1.69(-5.69%) |
Jul 23, 2008 | 29.61 | 30.67 | 28.82 | 29.74 | 13,890,260 | +0.13(+0.43%) |
Jul 22, 2008 | 26.20 | 29.71 | 26.06 | 29.61 | 19,650,330 | +3.21(+12.17%) |
Jul 21, 2008 | 26.96 | 27.31 | 26.28 | 26.40 | 7,624,893 | -0.91(-3.33%) |
Jul 18, 2008 | 26.43 | 27.50 | 26.31 | 27.31 | 10,634,450 | +0.17(+0.63%) |
Jul 17, 2008 | 24.94 | 27.63 | 24.59 | 27.13 | 19,748,094 | +2.38(+9.64%) |
Jul 16, 2008 | 22.39 | 24.77 | 22.36 | 24.75 | 14,154,648 | +2.21(+9.79%) |
Jul 15, 2008 | 22.57 | 23.10 | 21.78 | 22.54 | 9,886,859 | +0.21(+0.93%) |
Jul 14, 2008 | 23.27 | 23.27 | 22.31 | 22.34 | 6,146,760 | -0.24(-1.06%) |
Jul 11, 2008 | 22.71 | 23.02 | 22.11 | 22.57 | 11,313,099 | -0.44(-1.91%) |
Jul 10, 2008 | 24.01 | 24.16 | 22.77 | 23.01 | 14,536,083 | -1.13(-4.69%) |
Jul 09, 2008 | 25.55 | 25.60 | 24.08 | 24.15 | 9,713,534 | -1.39(-5.43%) |
Jul 08, 2008 | 24.42 | 25.63 | 24.27 | 25.53 | 12,687,713 | +1.42(+5.90%) |
Jul 07, 2008 | 23.72 | 24.34 | 23.63 | 24.11 | 9,337,783 | +0.34(+1.44%) |
Jul 04, 2008 | 24.42 | 24.50 | 23.71 | 23.77 | 5,016,989 | +0.00(+0.00%) |
Jul 03, 2008 | 24.42 | 24.50 | 23.71 | 23.77 | 5,016,989 | -0.25(-1.05%) |
Jul 02, 2008 | 24.30 | 24.52 | 23.96 | 24.02 | 8,245,761 | -0.05(-0.22%) |
Jul 01, 2008 | 23.72 | 24.31 | 23.55 | 24.07 | 9,073,179 | -0.49(-2.00%) |
Jun 30, 2008 | 24.82 | 25.00 | 24.41 | 24.56 | 8,041,355 | +0.02(+0.09%) |
Jun 27, 2008 | 24.79 | 24.86 | 24.17 | 24.54 | 8,062,046 | -0.40(-1.61%) |
Jun 26, 2008 | 25.86 | 26.04 | 24.92 | 24.94 | 8,925,832 | -1.54(-5.80%) |
Jun 25, 2008 | 25.85 | 27.01 | 25.81 | 26.48 | 7,901,025 | +0.78(+3.05%) |
Jun 24, 2008 | 25.44 | 25.93 | 25.26 | 25.70 | 7,778,774 | +0.06(+0.23%) |
Jun 23, 2008 | 25.96 | 26.25 | 25.60 | 25.64 | 7,141,784 | -0.80(-3.02%) |
Jun 20, 2008 | 26.67 | 26.90 | 26.15 | 26.43 | 12,819,892 | -1.02(-3.72%) |
Jun 19, 2008 | 25.49 | 27.62 | 25.24 | 27.46 | 16,532,301 | +1.39(+5.35%) |
Jun 18, 2008 | 26.02 | 26.29 | 25.60 | 26.06 | 17,073,716 | -0.40(-1.52%) |
Jun 17, 2008 | 26.99 | 26.99 | 26.46 | 26.46 | 7,686,907 | -0.53(-1.96%) |
Jun 16, 2008 | 27.19 | 27.29 | 26.80 | 26.99 | 6,444,354 | -0.57(-2.08%) |
Jun 13, 2008 | 27.69 | 27.74 | 27.25 | 27.57 | 3,179,722 | +0.25(+0.93%) |
Jun 12, 2008 | 27.31 | 27.67 | 27.08 | 27.31 | 5,177,061 | +0.33(+1.22%) |
Jun 11, 2008 | 27.61 | 27.73 | 26.98 | 26.99 | 6,853,103 | -0.94(-3.36%) |
Jun 10, 2008 | 27.72 | 28.04 | 27.24 | 27.92 | 4,756,541 | +0.39(+1.41%) |
Jun 09, 2008 | 27.78 | 28.03 | 27.25 | 27.54 | 3,723,817 | -0.21(-0.75%) |
Jun 06, 2008 | 28.68 | 28.74 | 27.72 | 27.75 | 6,766,094 | -1.58(-5.39%) |
Jun 05, 2008 | 28.90 | 29.48 | 28.74 | 29.33 | 3,830,084 | +0.57(+2.00%) |
Jun 04, 2008 | 28.57 | 29.29 | 28.46 | 28.75 | 7,059,372 | +0.26(+0.92%) |
Jun 03, 2008 | 29.06 | 29.17 | 28.16 | 28.49 | 7,976,963 | -0.78(-2.67%) |
Jun 02, 2008 | 29.40 | 29.51 | 29.04 | 29.27 | 7,677,741 | -0.58(-1.95%) |
May 30, 2008 | 29.14 | 29.96 | 28.95 | 29.85 | 7,434,122 | +0.78(+2.67%) |
May 29, 2008 | 28.50 | 29.20 | 28.33 | 29.08 | 5,953,212 | +0.14(+0.49%) |
May 28, 2008 | 28.76 | 29.12 | 28.60 | 28.94 | 6,630,648 | +0.56(+1.97%) |
May 27, 2008 | 27.85 | 28.48 | 27.73 | 28.38 | 4,834,694 | +0.81(+2.95%) |
May 26, 2008 | 28.07 | 28.07 | 27.51 | 27.57 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.07 | 28.07 | 27.51 | 27.57 | 5,877,102 | -0.72(-2.53%) |
May 22, 2008 | 27.81 | 28.61 | 27.77 | 28.28 | 7,456,804 | +0.39(+1.39%) |
May 21, 2008 | 28.33 | 28.51 | 27.81 | 27.89 | 11,883,735 | -1.33(-4.56%) |
May 20, 2008 | 29.22 | 29.42 | 29.11 | 29.23 | 7,287,910 | -0.58(-1.95%) |
May 19, 2008 | 29.52 | 30.02 | 29.36 | 29.81 | 5,450,059 | +0.26(+0.88%) |
May 16, 2008 | 30.08 | 30.18 | 29.40 | 29.55 | 6,147,518 | -0.53(-1.76%) |
May 15, 2008 | 29.42 | 30.15 | 29.35 | 30.08 | 6,690,574 | +0.55(+1.87%) |
May 14, 2008 | 29.44 | 29.74 | 29.31 | 29.53 | 6,428,681 | -0.22(-0.73%) |
May 13, 2008 | 30.15 | 30.35 | 29.69 | 29.74 | 3,902,805 | -0.60(-1.99%) |
May 12, 2008 | 29.92 | 30.38 | 29.80 | 30.35 | 2,941,650 | +0.75(+2.52%) |
May 09, 2008 | 29.77 | 29.93 | 29.47 | 29.60 | 2,691,688 | -0.55(-1.83%) |
May 08, 2008 | 30.17 | 30.41 | 29.89 | 30.15 | 3,804,890 | +0.43(+1.45%) |
May 07, 2008 | 30.22 | 30.73 | 29.65 | 29.72 | 4,170,213 | -0.50(-1.65%) |
May 06, 2008 | 30.47 | 30.47 | 29.84 | 30.22 | 4,952,563 | -0.31(-1.03%) |
May 05, 2008 | 31.15 | 31.20 | 30.47 | 30.53 | 3,672,858 | -0.72(-2.31%) |
May 02, 2008 | 31.67 | 31.83 | 31.00 | 31.26 | 5,322,424 | +0.29(+0.94%) |