Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 30.04 | 31.12 | 30.04 | 30.44 | 4,655,682 | -0.63(-2.01%) |
Jul 30, 2008 | 30.62 | 31.07 | 30.62 | 31.07 | 3,756,103 | +0.40(+1.31%) |
Jul 29, 2008 | 30.66 | 30.66 | 30.19 | 30.66 | 2,811,920 | +0.34(+1.14%) |
Jul 28, 2008 | 29.87 | 30.39 | 29.73 | 30.32 | 4,540,556 | +0.33(+1.11%) |
Jul 25, 2008 | 30.30 | 30.37 | 29.81 | 29.99 | 3,230,398 | -0.33(-1.08%) |
Jul 24, 2008 | 30.78 | 30.82 | 30.27 | 30.31 | 3,111,347 | -0.41(-1.33%) |
Jul 23, 2008 | 30.11 | 30.72 | 29.85 | 30.72 | 5,196,407 | +0.72(+2.39%) |
Jul 22, 2008 | 29.38 | 30.00 | 29.32 | 30.00 | 2,807,883 | +0.53(+1.79%) |
Jul 21, 2008 | 29.67 | 29.67 | 29.16 | 29.48 | 3,228,563 | -0.13(-0.43%) |
Jul 18, 2008 | 29.83 | 29.98 | 29.40 | 29.60 | 4,307,664 | -0.25(-0.85%) |
Jul 17, 2008 | 30.15 | 30.15 | 29.56 | 29.85 | 5,852,210 | -0.20(-0.67%) |
Jul 16, 2008 | 29.19 | 30.08 | 29.00 | 30.06 | 7,915,588 | +0.85(+2.91%) |
Jul 15, 2008 | 28.83 | 29.36 | 28.82 | 29.21 | 5,146,886 | +0.21(+0.71%) |
Jul 14, 2008 | 29.24 | 29.34 | 28.82 | 29.00 | 3,333,735 | -0.18(-0.63%) |
Jul 11, 2008 | 28.95 | 29.29 | 28.85 | 29.18 | 5,712,300 | +0.01(+0.04%) |
Jul 10, 2008 | 29.14 | 29.18 | 28.74 | 29.17 | 3,864,447 | +0.20(+0.67%) |
Jul 09, 2008 | 28.76 | 29.15 | 28.70 | 28.98 | 4,612,711 | +0.20(+0.68%) |
Jul 08, 2008 | 28.35 | 28.79 | 28.21 | 28.78 | 4,104,775 | +0.56(+1.97%) |
Jul 07, 2008 | 28.23 | 28.50 | 28.05 | 28.23 | 4,374,290 | +0.23(+0.82%) |
Jul 04, 2008 | 27.95 | 28.16 | 27.74 | 28.00 | 3,148,318 | +0.00(+0.00%) |
Jul 03, 2008 | 27.95 | 28.16 | 27.74 | 28.00 | 3,148,318 | +0.19(+0.70%) |
Jul 02, 2008 | 27.64 | 27.92 | 27.53 | 27.80 | 5,575,608 | +0.24(+0.87%) |
Jul 01, 2008 | 27.32 | 27.65 | 27.32 | 27.56 | 4,304,204 | +0.01(+0.04%) |
Jun 30, 2008 | 27.52 | 27.82 | 27.43 | 27.55 | 4,727,172 | +0.03(+0.13%) |
Jun 27, 2008 | 27.90 | 27.97 | 27.46 | 27.51 | 6,802,190 | -0.32(-1.15%) |
Jun 26, 2008 | 28.51 | 28.51 | 27.82 | 27.84 | 6,116,600 | -0.74(-2.59%) |
Jun 25, 2008 | 28.83 | 28.83 | 28.52 | 28.58 | 5,698,219 | -0.26(-0.90%) |
Jun 24, 2008 | 29.04 | 29.65 | 28.80 | 28.83 | 6,346,588 | -0.34(-1.16%) |
Jun 23, 2008 | 29.26 | 29.33 | 28.99 | 29.17 | 3,318,885 | -0.09(-0.29%) |
Jun 20, 2008 | 29.34 | 29.52 | 28.99 | 29.26 | 5,881,199 | -0.22(-0.76%) |
Jun 19, 2008 | 29.29 | 29.55 | 29.16 | 29.48 | 4,553,812 | +0.15(+0.53%) |
Jun 18, 2008 | 29.11 | 29.50 | 29.09 | 29.33 | 5,308,602 | +0.26(+0.89%) |
Jun 17, 2008 | 29.63 | 29.63 | 29.02 | 29.07 | 4,635,495 | -0.47(-1.59%) |
Jun 16, 2008 | 29.83 | 29.92 | 29.23 | 29.54 | 5,629,724 | -0.29(-0.98%) |
Jun 13, 2008 | 29.73 | 29.83 | 29.58 | 29.83 | 2,990,093 | +0.14(+0.48%) |
Jun 12, 2008 | 29.83 | 29.83 | 29.56 | 29.69 | 3,590,680 | +0.04(+0.14%) |
Jun 11, 2008 | 29.84 | 29.84 | 29.61 | 29.65 | 3,988,535 | -0.19(-0.63%) |
Jun 10, 2008 | 29.87 | 29.96 | 28.87 | 29.84 | 7,703,055 | +0.97(+3.36%) |
Jun 09, 2008 | 28.78 | 28.99 | 28.63 | 28.87 | 3,488,844 | +0.15(+0.54%) |
Jun 06, 2008 | 29.42 | 29.42 | 28.71 | 28.71 | 5,583,304 | -0.77(-2.63%) |
Jun 05, 2008 | 29.66 | 29.66 | 29.26 | 29.49 | 2,094,149 | +0.02(+0.08%) |
Jun 04, 2008 | 29.20 | 29.52 | 29.13 | 29.46 | 2,470,357 | +0.28(+0.96%) |
Jun 03, 2008 | 29.50 | 29.64 | 29.11 | 29.18 | 3,509,497 | -0.29(-0.99%) |
Jun 02, 2008 | 29.69 | 29.72 | 29.32 | 29.48 | 3,171,609 | -0.25(-0.83%) |
May 30, 2008 | 29.40 | 29.85 | 29.16 | 29.72 | 4,670,788 | +0.28(+0.94%) |
May 29, 2008 | 29.12 | 29.65 | 28.93 | 29.45 | 2,445,268 | +0.30(+1.04%) |
May 28, 2008 | 29.45 | 29.45 | 29.07 | 29.14 | 3,087,972 | -0.22(-0.74%) |
May 27, 2008 | 29.07 | 29.45 | 29.06 | 29.36 | 3,521,379 | +0.36(+1.23%) |
May 26, 2008 | 29.07 | 29.10 | 28.78 | 29.01 | 0 | +0.00(+0.00%) |
May 23, 2008 | 29.07 | 29.10 | 28.78 | 29.01 | 3,898,854 | -0.11(-0.39%) |
May 22, 2008 | 29.29 | 29.33 | 29.05 | 29.12 | 2,810,542 | -0.08(-0.28%) |
May 21, 2008 | 29.40 | 29.41 | 29.10 | 29.20 | 4,143,253 | -0.15(-0.51%) |
May 20, 2008 | 29.34 | 29.51 | 29.15 | 29.35 | 2,867,562 | -0.07(-0.23%) |
May 19, 2008 | 29.55 | 29.55 | 28.98 | 29.42 | 3,405,266 | -0.12(-0.41%) |
May 16, 2008 | 29.55 | 29.60 | 29.16 | 29.54 | 4,505,596 | -0.02(-0.08%) |
May 15, 2008 | 29.50 | 29.61 | 29.28 | 29.56 | 2,094,034 | +0.01(+0.02%) |
May 14, 2008 | 29.61 | 29.79 | 29.49 | 29.56 | 2,160,578 | +0.04(+0.14%) |
May 13, 2008 | 29.48 | 29.74 | 29.40 | 29.52 | 2,036,980 | +0.06(+0.19%) |
May 12, 2008 | 29.20 | 29.49 | 29.11 | 29.46 | 2,218,487 | +0.28(+0.94%) |
May 09, 2008 | 29.40 | 29.40 | 28.95 | 29.18 | 2,485,687 | -0.30(-1.01%) |
May 08, 2008 | 29.53 | 29.66 | 29.09 | 29.48 | 3,670,402 | -0.02(-0.08%) |
May 07, 2008 | 29.82 | 29.83 | 29.48 | 29.50 | 1,717,024 | -0.26(-0.89%) |
May 06, 2008 | 29.85 | 29.85 | 29.55 | 29.77 | 2,086,289 | -0.16(-0.54%) |
May 05, 2008 | 29.88 | 30.12 | 29.88 | 29.93 | 1,925,809 | -0.13(-0.44%) |
May 02, 2008 | 30.19 | 30.33 | 29.91 | 30.06 | 3,507,886 | -0.02(-0.06%) |