Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 29.06 | 30.09 | 28.64 | 29.13 | 4,499,459 | -0.36(-1.22%) |
Jul 30, 2008 | 31.38 | 32.22 | 28.81 | 29.49 | 10,239,824 | -0.76(-2.52%) |
Jul 29, 2008 | 30.25 | 30.27 | 28.04 | 30.25 | 5,554,954 | +2.18(+7.75%) |
Jul 28, 2008 | 28.51 | 29.20 | 27.95 | 28.08 | 4,644,099 | -0.48(-1.67%) |
Jul 25, 2008 | 28.98 | 29.34 | 28.34 | 28.55 | 3,788,799 | -0.08(-0.26%) |
Jul 24, 2008 | 30.96 | 30.96 | 28.45 | 28.63 | 4,209,411 | -1.47(-4.89%) |
Jul 23, 2008 | 29.64 | 30.88 | 29.54 | 30.10 | 8,080,513 | +0.22(+0.73%) |
Jul 22, 2008 | 28.04 | 30.03 | 27.54 | 29.88 | 6,264,305 | +1.31(+4.57%) |
Jul 21, 2008 | 29.21 | 29.62 | 28.39 | 28.58 | 4,507,116 | -0.83(-2.82%) |
Jul 18, 2008 | 29.38 | 29.88 | 29.05 | 29.41 | 7,219,506 | +0.29(+1.01%) |
Jul 17, 2008 | 28.03 | 29.42 | 27.92 | 29.11 | 7,183,066 | +1.31(+4.69%) |
Jul 16, 2008 | 25.94 | 27.99 | 25.73 | 27.81 | 9,069,841 | +1.89(+7.30%) |
Jul 15, 2008 | 25.73 | 26.70 | 24.95 | 25.92 | 13,064,000 | -0.17(-0.64%) |
Jul 14, 2008 | 26.24 | 27.17 | 25.86 | 26.08 | 6,239,724 | +0.14(+0.55%) |
Jul 11, 2008 | 27.17 | 27.44 | 24.65 | 25.94 | 16,280,739 | -1.61(-5.83%) |
Jul 10, 2008 | 25.93 | 27.67 | 25.52 | 27.55 | 7,928,924 | +0.38(+1.42%) |
Jul 09, 2008 | 27.98 | 28.79 | 26.87 | 27.16 | 6,181,653 | -0.83(-2.96%) |
Jul 08, 2008 | 27.03 | 28.39 | 26.36 | 27.99 | 10,009,861 | +0.32(+1.15%) |
Jul 07, 2008 | 28.58 | 28.98 | 27.32 | 27.67 | 7,918,089 | -0.73(-2.56%) |
Jul 04, 2008 | 28.18 | 28.58 | 27.47 | 28.40 | 3,996,252 | +0.00(+0.00%) |
Jul 03, 2008 | 28.18 | 28.58 | 27.47 | 28.40 | 3,996,252 | +0.41(+1.47%) |
Jul 02, 2008 | 28.45 | 29.23 | 27.88 | 27.99 | 7,297,577 | -0.40(-1.41%) |
Jul 01, 2008 | 26.65 | 29.14 | 26.39 | 28.39 | 10,250,515 | -0.43(-1.48%) |
Jun 30, 2008 | 28.85 | 29.76 | 28.50 | 28.82 | 4,996,593 | -0.24(-0.84%) |
Jun 27, 2008 | 28.93 | 29.47 | 28.64 | 29.06 | 6,038,736 | -0.23(-0.80%) |
Jun 26, 2008 | 30.14 | 30.14 | 29.24 | 29.30 | 3,693,834 | -1.29(-4.21%) |
Jun 25, 2008 | 29.79 | 31.21 | 29.68 | 30.59 | 3,460,270 | +0.83(+2.78%) |
Jun 24, 2008 | 30.39 | 30.70 | 29.41 | 29.76 | 5,852,094 | -0.80(-2.63%) |
Jun 23, 2008 | 31.85 | 31.93 | 30.39 | 30.56 | 3,371,177 | -1.17(-3.69%) |
Jun 20, 2008 | 31.93 | 32.26 | 30.98 | 31.73 | 3,503,664 | -0.49(-1.51%) |
Jun 19, 2008 | 31.60 | 32.28 | 30.60 | 32.22 | 4,072,814 | +0.54(+1.69%) |
Jun 18, 2008 | 31.67 | 32.00 | 31.10 | 31.68 | 3,097,404 | -0.21(-0.66%) |
Jun 17, 2008 | 33.36 | 33.62 | 31.88 | 31.89 | 3,136,024 | -1.22(-3.69%) |
Jun 16, 2008 | 33.09 | 33.40 | 32.55 | 33.11 | 3,513,715 | -0.13(-0.40%) |
Jun 13, 2008 | 33.47 | 33.68 | 32.32 | 33.25 | 3,457,731 | +0.37(+1.12%) |
Jun 12, 2008 | 32.68 | 33.45 | 32.42 | 32.88 | 3,673,363 | +0.70(+2.18%) |
Jun 11, 2008 | 32.65 | 33.52 | 31.83 | 32.18 | 4,339,928 | -0.95(-2.88%) |
Jun 10, 2008 | 33.16 | 33.42 | 31.60 | 33.13 | 4,239,732 | +1.24(+3.88%) |
Jun 09, 2008 | 32.04 | 33.23 | 31.68 | 31.89 | 4,313,567 | -0.85(-2.61%) |
Jun 06, 2008 | 34.22 | 34.28 | 32.70 | 32.75 | 3,936,190 | -1.88(-5.44%) |
Jun 05, 2008 | 33.22 | 34.90 | 33.06 | 34.63 | 5,804,986 | +1.46(+4.42%) |
Jun 04, 2008 | 31.97 | 34.44 | 31.66 | 33.16 | 11,721,211 | +0.99(+3.07%) |
Jun 03, 2008 | 30.73 | 32.34 | 30.54 | 32.18 | 7,164,406 | +1.51(+4.91%) |
Jun 02, 2008 | 30.85 | 31.23 | 29.99 | 30.67 | 3,650,189 | -0.36(-1.16%) |
May 30, 2008 | 31.49 | 31.49 | 30.87 | 31.03 | 3,779,447 | -0.30(-0.96%) |
May 29, 2008 | 30.24 | 31.44 | 30.09 | 31.33 | 4,665,546 | +1.04(+3.43%) |
May 28, 2008 | 29.16 | 30.82 | 29.16 | 30.29 | 7,418,139 | +1.11(+3.81%) |
May 27, 2008 | 28.37 | 29.50 | 27.88 | 29.18 | 6,865,398 | +0.59(+2.08%) |
May 26, 2008 | 28.13 | 29.04 | 27.73 | 28.59 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.13 | 29.04 | 27.73 | 28.59 | 10,574,755 | -0.29(-1.01%) |
May 22, 2008 | 29.58 | 29.91 | 27.76 | 28.88 | 28,666,506 | -2.01(-6.50%) |
May 21, 2008 | 36.13 | 36.13 | 30.34 | 30.89 | 40,285,872 | -5.85(-15.92%) |
May 20, 2008 | 37.92 | 37.95 | 36.47 | 36.74 | 5,491,439 | -1.56(-4.09%) |
May 19, 2008 | 37.47 | 38.80 | 37.37 | 38.30 | 6,846,893 | +0.64(+1.71%) |
May 16, 2008 | 37.44 | 37.91 | 36.95 | 37.66 | 8,428,939 | +0.34(+0.92%) |
May 15, 2008 | 36.07 | 37.51 | 35.76 | 37.32 | 4,462,302 | +0.99(+2.72%) |
May 14, 2008 | 35.97 | 36.62 | 35.75 | 36.33 | 3,616,649 | +0.57(+1.59%) |
May 13, 2008 | 34.72 | 36.06 | 34.50 | 35.76 | 6,946,773 | +1.46(+4.25%) |
May 12, 2008 | 32.88 | 34.50 | 32.83 | 34.30 | 3,561,649 | +1.30(+3.93%) |
May 09, 2008 | 32.80 | 33.54 | 32.62 | 33.01 | 1,158,012 | +0.10(+0.31%) |
May 08, 2008 | 33.21 | 33.67 | 32.68 | 32.91 | 2,308,797 | -0.47(-1.40%) |
May 07, 2008 | 33.39 | 34.37 | 33.32 | 33.37 | 3,569,683 | -0.07(-0.20%) |
May 06, 2008 | 32.45 | 33.51 | 32.06 | 33.44 | 2,781,522 | +0.90(+2.75%) |
May 05, 2008 | 32.64 | 32.96 | 32.29 | 32.55 | 2,098,198 | -0.41(-1.24%) |
May 02, 2008 | 32.75 | 33.23 | 32.53 | 32.96 | 3,010,359 | +0.66(+2.05%) |