Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 28.98 | 29.44 | 28.67 | 28.86 | 5,259,210 | -0.49(-1.66%) |
Jul 30, 2008 | 29.66 | 30.28 | 28.62 | 29.34 | 4,929,839 | +0.00(+0.00%) |
Jul 29, 2008 | 29.34 | 29.35 | 28.14 | 29.34 | 5,618,848 | +0.95(+3.33%) |
Jul 28, 2008 | 28.89 | 29.49 | 28.24 | 28.40 | 4,006,945 | -0.51(-1.75%) |
Jul 25, 2008 | 29.05 | 29.72 | 28.64 | 28.91 | 4,302,435 | +0.00(+0.00%) |
Jul 24, 2008 | 30.52 | 30.73 | 28.86 | 28.91 | 3,907,676 | -1.45(-4.78%) |
Jul 23, 2008 | 28.88 | 31.69 | 28.69 | 30.36 | 5,846,377 | +0.88(+2.99%) |
Jul 22, 2008 | 28.51 | 29.53 | 28.03 | 29.48 | 7,262,937 | +0.67(+2.34%) |
Jul 21, 2008 | 29.85 | 30.22 | 28.77 | 28.80 | 3,431,295 | -0.88(-2.96%) |
Jul 18, 2008 | 30.61 | 30.67 | 29.34 | 29.68 | 6,028,084 | -0.32(-1.06%) |
Jul 17, 2008 | 28.68 | 30.00 | 27.32 | 30.00 | 8,695,079 | +1.97(+7.01%) |
Jul 16, 2008 | 26.68 | 28.18 | 26.41 | 28.03 | 11,210,310 | +1.45(+5.46%) |
Jul 15, 2008 | 27.35 | 27.63 | 25.88 | 26.58 | 11,062,267 | -1.00(-3.63%) |
Jul 14, 2008 | 29.24 | 29.55 | 27.50 | 27.59 | 7,277,745 | -1.20(-4.16%) |
Jul 11, 2008 | 29.29 | 29.64 | 28.07 | 28.78 | 8,710,141 | -1.10(-3.70%) |
Jul 10, 2008 | 32.27 | 32.27 | 29.57 | 29.89 | 11,760,256 | -3.36(-10.11%) |
Jul 09, 2008 | 35.24 | 35.31 | 33.17 | 33.25 | 6,291,541 | -2.16(-6.11%) |
Jul 08, 2008 | 34.73 | 35.56 | 33.76 | 35.41 | 7,298,422 | +0.50(+1.42%) |
Jul 07, 2008 | 35.17 | 35.53 | 34.18 | 34.91 | 6,344,865 | +0.57(+1.66%) |
Jul 04, 2008 | 35.03 | 35.03 | 33.59 | 34.34 | 3,551,314 | +0.00(+0.00%) |
Jul 03, 2008 | 35.03 | 35.03 | 33.59 | 34.34 | 3,551,314 | +0.66(+1.97%) |
Jul 02, 2008 | 33.82 | 35.09 | 33.68 | 33.68 | 5,552,028 | -0.07(-0.22%) |
Jul 01, 2008 | 33.59 | 33.87 | 32.67 | 33.75 | 5,842,233 | -0.22(-0.63%) |
Jun 30, 2008 | 34.47 | 35.31 | 33.80 | 33.97 | 4,954,066 | -0.51(-1.47%) |
Jun 27, 2008 | 33.65 | 34.51 | 33.38 | 34.47 | 7,878,767 | +0.80(+2.36%) |
Jun 26, 2008 | 34.52 | 34.63 | 33.68 | 33.68 | 6,044,456 | -1.59(-4.51%) |
Jun 25, 2008 | 34.64 | 36.69 | 34.42 | 35.27 | 7,865,192 | +0.75(+2.17%) |
Jun 24, 2008 | 34.82 | 35.83 | 33.88 | 34.52 | 7,034,161 | -0.44(-1.26%) |
Jun 23, 2008 | 35.52 | 36.03 | 34.61 | 34.96 | 7,132,297 | +0.44(+1.27%) |
Jun 20, 2008 | 34.63 | 34.84 | 34.02 | 34.52 | 6,420,967 | -0.35(-0.99%) |
Jun 19, 2008 | 34.37 | 35.19 | 34.37 | 34.87 | 6,593,044 | +0.50(+1.44%) |
Jun 18, 2008 | 35.88 | 35.92 | 34.26 | 34.37 | 7,735,195 | -1.81(-4.99%) |
Jun 17, 2008 | 36.97 | 37.01 | 35.99 | 36.18 | 3,652,705 | -0.45(-1.23%) |
Jun 16, 2008 | 36.77 | 37.24 | 36.14 | 36.63 | 5,739,097 | -0.32(-0.86%) |
Jun 13, 2008 | 35.96 | 37.20 | 35.96 | 36.95 | 5,074,695 | +1.21(+3.38%) |
Jun 12, 2008 | 35.25 | 36.64 | 35.25 | 35.74 | 4,583,009 | +0.70(+2.00%) |
Jun 11, 2008 | 35.68 | 36.04 | 34.99 | 35.04 | 5,685,667 | -0.70(-1.96%) |
Jun 10, 2008 | 35.36 | 36.08 | 34.90 | 35.74 | 6,278,281 | +0.08(+0.24%) |
Jun 09, 2008 | 36.27 | 36.27 | 35.10 | 35.65 | 5,741,607 | -0.45(-1.24%) |
Jun 06, 2008 | 37.38 | 37.38 | 36.04 | 36.10 | 6,805,924 | -1.86(-4.91%) |
Jun 05, 2008 | 37.10 | 38.43 | 37.06 | 37.97 | 6,818,713 | +1.12(+3.05%) |
Jun 04, 2008 | 37.02 | 37.54 | 36.54 | 36.84 | 5,854,534 | -0.12(-0.33%) |
Jun 03, 2008 | 37.58 | 37.58 | 36.63 | 36.96 | 5,489,392 | -0.33(-0.88%) |
Jun 02, 2008 | 37.58 | 38.04 | 36.90 | 37.29 | 4,598,104 | -0.37(-0.99%) |
May 30, 2008 | 38.43 | 38.66 | 37.62 | 37.67 | 5,681,590 | -1.19(-3.06%) |
May 29, 2008 | 38.84 | 39.31 | 38.41 | 38.86 | 4,208,628 | +0.22(+0.58%) |
May 28, 2008 | 38.53 | 39.48 | 38.08 | 38.63 | 4,110,126 | +0.72(+1.90%) |
May 27, 2008 | 37.63 | 38.52 | 37.27 | 37.91 | 3,841,424 | +0.53(+1.43%) |
May 26, 2008 | 37.69 | 37.79 | 36.69 | 37.38 | 0 | +0.00(+0.00%) |
May 23, 2008 | 37.69 | 37.79 | 36.69 | 37.38 | 4,836,477 | -0.54(-1.43%) |
May 22, 2008 | 38.04 | 38.63 | 37.32 | 37.92 | 4,595,943 | -0.14(-0.37%) |
May 21, 2008 | 39.66 | 39.84 | 37.54 | 38.06 | 5,574,086 | -1.61(-4.06%) |
May 20, 2008 | 41.02 | 41.02 | 39.27 | 39.67 | 4,931,968 | -1.48(-3.59%) |
May 19, 2008 | 42.19 | 42.47 | 40.96 | 41.15 | 4,511,326 | -0.98(-2.33%) |
May 16, 2008 | 42.85 | 42.95 | 41.21 | 42.13 | 7,221,134 | -1.23(-2.83%) |
May 15, 2008 | 42.20 | 43.58 | 40.73 | 43.36 | 9,460,126 | +1.94(+4.68%) |
May 14, 2008 | 41.29 | 42.09 | 41.09 | 41.42 | 3,703,280 | +0.19(+0.45%) |
May 13, 2008 | 41.54 | 41.65 | 40.69 | 41.23 | 3,135,754 | -0.17(-0.41%) |
May 12, 2008 | 40.31 | 41.57 | 40.06 | 41.40 | 2,736,279 | +1.24(+3.08%) |
May 09, 2008 | 40.02 | 40.84 | 39.60 | 40.17 | 2,492,141 | -0.03(-0.07%) |
May 08, 2008 | 41.47 | 41.60 | 39.40 | 40.19 | 6,429,832 | -0.99(-2.41%) |
May 07, 2008 | 41.04 | 42.11 | 40.91 | 41.18 | 5,491,056 | +0.09(+0.22%) |
May 06, 2008 | 40.25 | 41.37 | 39.85 | 41.09 | 4,492,195 | +0.54(+1.34%) |
May 05, 2008 | 42.27 | 42.27 | 40.25 | 40.55 | 4,144,064 | -1.74(-4.12%) |
May 02, 2008 | 41.61 | 42.49 | 41.24 | 42.29 | 5,928,354 | +1.16(+2.82%) |