Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 28.02 | 28.02 | 27.15 | 27.62 | 9,070,763 | -0.67(-2.38%) |
Jul 30, 2008 | 27.76 | 28.39 | 27.76 | 28.29 | 5,790,117 | +0.58(+2.08%) |
Jul 29, 2008 | 27.39 | 27.83 | 27.18 | 27.72 | 5,422,032 | +0.44(+1.61%) |
Jul 28, 2008 | 27.75 | 28.30 | 27.24 | 27.28 | 8,370,322 | -0.50(-1.79%) |
Jul 25, 2008 | 27.52 | 27.92 | 27.44 | 27.78 | 4,921,647 | +0.32(+1.18%) |
Jul 24, 2008 | 27.21 | 27.65 | 27.04 | 27.45 | 6,424,422 | +0.22(+0.81%) |
Jul 23, 2008 | 26.90 | 27.26 | 26.55 | 27.23 | 6,432,274 | +0.53(+1.99%) |
Jul 22, 2008 | 26.27 | 26.71 | 26.04 | 26.70 | 6,420,675 | -0.68(-2.48%) |
Jul 21, 2008 | 27.87 | 27.87 | 27.07 | 27.38 | 4,989,306 | -0.06(-0.24%) |
Jul 18, 2008 | 27.48 | 27.57 | 27.15 | 27.45 | 5,694,221 | +0.00(+0.00%) |
Jul 17, 2008 | 26.76 | 27.55 | 26.64 | 27.45 | 9,350,121 | -0.21(-0.75%) |
Jul 16, 2008 | 26.49 | 27.70 | 26.32 | 27.65 | 7,913,571 | +1.14(+4.29%) |
Jul 15, 2008 | 26.14 | 27.02 | 25.73 | 26.51 | 8,968,706 | +0.12(+0.44%) |
Jul 14, 2008 | 26.36 | 27.00 | 26.28 | 26.40 | 6,397,695 | +0.10(+0.37%) |
Jul 11, 2008 | 26.32 | 26.66 | 26.08 | 26.30 | 4,903,814 | -0.36(-1.34%) |
Jul 10, 2008 | 26.32 | 26.73 | 26.29 | 26.66 | 5,479,046 | +0.34(+1.28%) |
Jul 09, 2008 | 26.85 | 27.17 | 26.32 | 26.32 | 6,574,788 | -0.50(-1.88%) |
Jul 08, 2008 | 26.88 | 27.04 | 26.43 | 26.82 | 9,099,405 | -0.33(-1.22%) |
Jul 07, 2008 | 27.28 | 27.59 | 26.62 | 27.15 | 10,421,176 | -0.56(-2.01%) |
Jul 04, 2008 | 28.22 | 28.24 | 27.61 | 27.71 | 5,842,874 | +0.00(+0.00%) |
Jul 03, 2008 | 28.22 | 28.24 | 27.61 | 27.71 | 5,842,874 | -0.23(-0.83%) |
Jul 02, 2008 | 28.47 | 28.60 | 27.94 | 27.94 | 6,596,392 | -0.51(-1.80%) |
Jul 01, 2008 | 28.55 | 28.56 | 28.00 | 28.45 | 7,483,055 | -0.58(-2.01%) |
Jun 30, 2008 | 29.06 | 29.15 | 28.60 | 29.04 | 5,857,969 | +0.11(+0.38%) |
Jun 27, 2008 | 29.12 | 29.23 | 28.79 | 28.93 | 3,671,239 | -0.22(-0.75%) |
Jun 26, 2008 | 29.61 | 29.80 | 29.13 | 29.15 | 6,376,324 | -0.87(-2.91%) |
Jun 25, 2008 | 29.41 | 30.33 | 29.41 | 30.02 | 5,108,545 | +0.54(+1.84%) |
Jun 24, 2008 | 29.97 | 30.07 | 29.37 | 29.48 | 5,975,579 | -0.54(-1.81%) |
Jun 23, 2008 | 29.97 | 30.08 | 29.78 | 30.02 | 3,061,821 | +0.21(+0.69%) |
Jun 20, 2008 | 30.20 | 30.78 | 29.76 | 29.81 | 4,993,099 | -0.40(-1.33%) |
Jun 19, 2008 | 29.96 | 30.36 | 29.90 | 30.21 | 3,471,593 | +0.16(+0.54%) |
Jun 18, 2008 | 30.16 | 30.38 | 29.87 | 30.05 | 3,788,869 | -0.34(-1.13%) |
Jun 17, 2008 | 30.53 | 30.72 | 30.32 | 30.40 | 3,292,774 | -0.10(-0.34%) |
Jun 16, 2008 | 30.27 | 30.59 | 30.10 | 30.50 | 3,347,425 | +0.25(+0.83%) |
Jun 13, 2008 | 29.87 | 30.25 | 29.68 | 30.25 | 3,626,514 | +0.49(+1.65%) |
Jun 12, 2008 | 29.84 | 29.99 | 29.57 | 29.76 | 5,688,941 | -0.01(-0.02%) |
Jun 11, 2008 | 29.59 | 29.97 | 29.56 | 29.76 | 4,767,453 | -0.03(-0.11%) |
Jun 10, 2008 | 29.64 | 29.94 | 29.33 | 29.79 | 3,939,413 | +0.28(+0.94%) |
Jun 09, 2008 | 29.57 | 29.66 | 29.35 | 29.52 | 3,369,410 | +0.05(+0.15%) |
Jun 06, 2008 | 30.58 | 30.64 | 29.43 | 29.47 | 5,231,843 | -1.21(-3.94%) |
Jun 05, 2008 | 30.73 | 30.75 | 30.43 | 30.68 | 3,862,086 | -0.12(-0.40%) |
Jun 04, 2008 | 30.93 | 31.01 | 30.64 | 30.80 | 3,914,510 | -0.32(-1.04%) |
Jun 03, 2008 | 31.19 | 31.67 | 30.97 | 31.13 | 3,839,953 | +0.12(+0.38%) |
Jun 02, 2008 | 31.65 | 31.65 | 30.67 | 31.01 | 3,708,269 | -0.70(-2.20%) |
May 30, 2008 | 31.59 | 31.94 | 31.55 | 31.71 | 2,077,567 | +0.08(+0.27%) |
May 29, 2008 | 31.17 | 31.70 | 31.02 | 31.63 | 3,093,703 | +0.46(+1.47%) |
May 28, 2008 | 31.44 | 31.64 | 31.09 | 31.17 | 3,175,741 | -0.15(-0.48%) |
May 27, 2008 | 31.12 | 31.51 | 30.97 | 31.31 | 2,572,031 | +0.16(+0.52%) |
May 26, 2008 | 31.28 | 31.38 | 31.08 | 31.15 | 0 | +0.00(+0.00%) |
May 23, 2008 | 31.28 | 31.38 | 31.08 | 31.15 | 2,890,900 | -0.34(-1.09%) |
May 22, 2008 | 31.77 | 31.82 | 31.36 | 31.50 | 2,948,600 | -0.19(-0.61%) |
May 21, 2008 | 31.65 | 32.14 | 31.64 | 31.69 | 4,056,151 | +0.01(+0.02%) |
May 20, 2008 | 32.11 | 32.30 | 31.46 | 31.68 | 2,736,981 | -0.56(-1.73%) |
May 19, 2008 | 31.75 | 32.39 | 31.75 | 32.24 | 3,153,544 | +0.53(+1.67%) |
May 16, 2008 | 32.20 | 32.26 | 31.32 | 31.71 | 3,626,485 | -0.58(-1.78%) |
May 15, 2008 | 31.84 | 32.37 | 31.57 | 32.28 | 5,257,916 | +0.59(+1.86%) |
May 14, 2008 | 31.90 | 32.15 | 31.61 | 31.70 | 2,463,498 | -0.08(-0.26%) |
May 13, 2008 | 31.99 | 32.45 | 31.47 | 31.78 | 3,366,530 | -0.03(-0.08%) |
May 12, 2008 | 31.33 | 31.82 | 31.20 | 31.81 | 2,465,300 | +0.62(+1.99%) |
May 09, 2008 | 31.16 | 31.30 | 30.80 | 31.19 | 975,393 | -0.01(-0.02%) |
May 08, 2008 | 31.24 | 31.26 | 30.98 | 31.19 | 2,740,615 | +0.01(+0.04%) |
May 07, 2008 | 31.83 | 31.83 | 31.17 | 31.18 | 2,808,682 | -0.57(-1.79%) |
May 06, 2008 | 31.48 | 31.86 | 31.06 | 31.75 | 4,410,576 | -0.01(-0.02%) |
May 05, 2008 | 31.92 | 32.03 | 31.70 | 31.75 | 2,145,605 | -0.30(-0.93%) |
May 02, 2008 | 32.07 | 32.25 | 31.70 | 32.05 | 4,082,689 | +0.34(+1.08%) |