Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 29.32 | 29.36 | 28.65 | 28.71 | 2,289,757 | -0.92(-3.09%) |
Jul 30, 2008 | 27.97 | 29.69 | 27.91 | 29.62 | 3,546,870 | +1.54(+5.48%) |
Jul 29, 2008 | 28.08 | 28.41 | 27.73 | 28.08 | 2,640,268 | -0.29(-1.03%) |
Jul 28, 2008 | 28.56 | 28.96 | 28.36 | 28.38 | 2,190,802 | -0.10(-0.35%) |
Jul 25, 2008 | 28.28 | 28.89 | 28.16 | 28.47 | 2,492,288 | +0.21(+0.73%) |
Jul 24, 2008 | 31.41 | 28.87 | 27.70 | 28.27 | 3,846,854 | -0.12(-0.42%) |
Jul 23, 2008 | 29.40 | 29.59 | 28.24 | 28.39 | 92,036,568 | -1.19(-4.01%) |
Jul 22, 2008 | 30.03 | 30.23 | 29.30 | 29.57 | 8,104,560 | -0.68(-2.24%) |
Jul 21, 2008 | 29.67 | 30.27 | 29.33 | 30.25 | 6,766,355 | +0.87(+2.97%) |
Jul 18, 2008 | 29.16 | 29.73 | 28.97 | 29.38 | 8,704,204 | +0.31(+1.07%) |
Jul 17, 2008 | 29.49 | 29.99 | 28.36 | 29.07 | 6,231,256 | -0.42(-1.44%) |
Jul 16, 2008 | 30.08 | 30.14 | 29.02 | 29.49 | 5,700,265 | -0.62(-2.04%) |
Jul 15, 2008 | 31.34 | 31.43 | 30.11 | 30.11 | 4,037,198 | -1.32(-4.19%) |
Jul 14, 2008 | 31.26 | 31.79 | 31.04 | 31.43 | 3,660,196 | +0.17(+0.53%) |
Jul 11, 2008 | 31.73 | 31.88 | 30.75 | 31.26 | 4,960,362 | -0.11(-0.34%) |
Jul 10, 2008 | 30.68 | 31.41 | 30.24 | 31.37 | 4,428,978 | +0.82(+2.67%) |
Jul 09, 2008 | 31.29 | 31.76 | 30.53 | 30.55 | 3,045,272 | -0.65(-2.08%) |
Jul 08, 2008 | 31.27 | 31.33 | 30.41 | 31.20 | 6,991,005 | -0.48(-1.53%) |
Jul 07, 2008 | 32.14 | 32.65 | 31.32 | 31.68 | 6,015,182 | -0.81(-2.50%) |
Jul 04, 2008 | 32.81 | 33.06 | 31.95 | 32.49 | 3,708,669 | +0.00(+0.00%) |
Jul 03, 2008 | 32.81 | 33.06 | 31.95 | 32.49 | 3,708,669 | -0.25(-0.76%) |
Jul 02, 2008 | 33.82 | 34.27 | 32.72 | 32.74 | 5,696,251 | -1.02(-3.01%) |
Jul 01, 2008 | 33.36 | 33.78 | 33.15 | 33.76 | 4,910,515 | +0.25(+0.74%) |
Jun 30, 2008 | 33.35 | 33.73 | 33.31 | 33.51 | 4,550,670 | +0.47(+1.42%) |
Jun 27, 2008 | 32.88 | 33.27 | 32.81 | 33.04 | 4,495,561 | +0.34(+1.04%) |
Jun 26, 2008 | 33.21 | 33.35 | 32.38 | 32.70 | 3,324,872 | -0.32(-0.97%) |
Jun 25, 2008 | 33.30 | 33.36 | 32.31 | 33.02 | 3,788,113 | -0.25(-0.74%) |
Jun 24, 2008 | 33.64 | 33.67 | 33.22 | 33.27 | 3,822,752 | -0.57(-1.69%) |
Jun 23, 2008 | 32.50 | 33.84 | 32.50 | 33.84 | 2,453,680 | +1.20(+3.69%) |
Jun 20, 2008 | 33.15 | 33.27 | 32.51 | 32.64 | 2,316,052 | -0.27(-0.82%) |
Jun 19, 2008 | 33.81 | 33.95 | 32.89 | 32.91 | 2,702,086 | -0.68(-2.02%) |
Jun 18, 2008 | 33.50 | 33.71 | 33.18 | 33.58 | 3,468,038 | -0.05(-0.15%) |
Jun 17, 2008 | 32.85 | 33.72 | 32.85 | 33.63 | 4,225,288 | +0.61(+1.84%) |
Jun 16, 2008 | 33.12 | 33.30 | 32.97 | 33.02 | 3,477,717 | +0.13(+0.40%) |
Jun 13, 2008 | 32.58 | 33.04 | 32.43 | 32.89 | 3,808,851 | +0.27(+0.82%) |
Jun 12, 2008 | 33.05 | 33.06 | 32.51 | 32.63 | 5,568,858 | -0.55(-1.67%) |
Jun 11, 2008 | 33.18 | 33.43 | 32.79 | 33.18 | 4,989,942 | +0.27(+0.81%) |
Jun 10, 2008 | 33.14 | 33.72 | 32.49 | 32.91 | 6,118,067 | -0.75(-2.23%) |
Jun 09, 2008 | 33.10 | 33.84 | 33.05 | 33.66 | 4,685,776 | +0.77(+2.33%) |
Jun 06, 2008 | 33.79 | 34.19 | 32.84 | 32.90 | 5,478,437 | -0.45(-1.35%) |
Jun 05, 2008 | 32.05 | 33.35 | 32.05 | 33.35 | 2,920,877 | +1.45(+4.53%) |
Jun 04, 2008 | 32.11 | 32.52 | 31.82 | 31.90 | 3,401,193 | -0.39(-1.20%) |
Jun 03, 2008 | 32.75 | 33.21 | 32.29 | 32.29 | 2,514,480 | -0.61(-1.85%) |
Jun 02, 2008 | 32.54 | 33.25 | 32.54 | 32.90 | 2,447,007 | +0.15(+0.45%) |
May 30, 2008 | 32.78 | 32.94 | 32.59 | 32.75 | 2,422,956 | +0.16(+0.50%) |
May 29, 2008 | 33.14 | 33.23 | 32.51 | 32.59 | 2,554,585 | -0.68(-2.05%) |
May 28, 2008 | 32.53 | 33.28 | 32.39 | 33.27 | 3,089,305 | +0.45(+1.38%) |
May 27, 2008 | 32.89 | 32.94 | 32.53 | 32.82 | 2,567,465 | -0.22(-0.66%) |
May 26, 2008 | 33.87 | 33.90 | 32.83 | 33.04 | 0 | +0.00(+0.00%) |
May 23, 2008 | 33.87 | 33.90 | 32.83 | 33.04 | 3,275,148 | -0.61(-1.81%) |
May 22, 2008 | 34.01 | 34.27 | 33.51 | 33.65 | 3,889,050 | -0.37(-1.10%) |
May 21, 2008 | 34.46 | 34.96 | 33.99 | 34.02 | 3,203,877 | -0.40(-1.16%) |
May 20, 2008 | 34.22 | 34.53 | 34.06 | 34.42 | 3,021,253 | +0.32(+0.94%) |
May 19, 2008 | 33.89 | 34.37 | 33.71 | 34.10 | 3,028,929 | +0.38(+1.13%) |
May 16, 2008 | 33.31 | 33.72 | 33.20 | 33.72 | 3,703,072 | +0.84(+2.54%) |
May 15, 2008 | 32.65 | 32.91 | 32.24 | 32.88 | 2,565,670 | +0.56(+1.75%) |
May 14, 2008 | 32.73 | 32.90 | 32.32 | 32.32 | 2,259,519 | -0.35(-1.07%) |
May 13, 2008 | 32.33 | 32.72 | 31.96 | 32.67 | 2,910,931 | +0.39(+1.21%) |
May 12, 2008 | 32.32 | 32.33 | 31.87 | 32.28 | 2,058,685 | -0.06(-0.20%) |
May 09, 2008 | 32.63 | 32.63 | 31.98 | 32.34 | 1,585,141 | -0.20(-0.60%) |
May 08, 2008 | 31.90 | 32.54 | 31.90 | 32.54 | 2,583,383 | +0.63(+1.98%) |
May 07, 2008 | 32.52 | 32.52 | 31.91 | 31.91 | 2,332,408 | -0.46(-1.43%) |
May 06, 2008 | 31.71 | 32.46 | 31.65 | 32.37 | 2,201,724 | +0.78(+2.48%) |
May 05, 2008 | 31.25 | 31.85 | 31.25 | 31.59 | 1,865,216 | +0.36(+1.16%) |
May 02, 2008 | 30.95 | 31.40 | 30.95 | 31.23 | 2,850,917 | +0.41(+1.33%) |