Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 31.17 | 31.59 | 30.35 | 30.35 | 2,391,304 | -1.15(-3.65%) |
Jul 30, 2008 | 31.52 | 31.72 | 30.40 | 31.50 | 2,178,572 | +0.22(+0.69%) |
Jul 29, 2008 | 29.49 | 31.36 | 29.10 | 31.29 | 2,840,718 | +2.01(+6.85%) |
Jul 28, 2008 | 30.77 | 30.77 | 29.17 | 29.28 | 3,503,289 | -1.35(-4.40%) |
Jul 25, 2008 | 29.98 | 30.85 | 29.98 | 30.63 | 1,952,498 | +0.83(+2.77%) |
Jul 24, 2008 | 32.06 | 32.06 | 29.73 | 29.80 | 2,851,169 | -2.18(-6.82%) |
Jul 23, 2008 | 32.34 | 32.95 | 31.76 | 31.99 | 1,987,333 | -0.80(-2.43%) |
Jul 22, 2008 | 31.46 | 32.83 | 31.06 | 32.78 | 2,928,937 | +1.08(+3.41%) |
Jul 21, 2008 | 32.93 | 32.97 | 31.50 | 31.70 | 2,992,123 | -0.73(-2.24%) |
Jul 18, 2008 | 33.43 | 33.49 | 31.88 | 32.43 | 3,933,095 | -0.42(-1.29%) |
Jul 17, 2008 | 31.20 | 33.63 | 30.81 | 32.85 | 7,357,021 | +2.17(+7.08%) |
Jul 16, 2008 | 30.47 | 31.80 | 30.14 | 30.68 | 6,537,242 | +2.16(+7.58%) |
Jul 15, 2008 | 28.66 | 29.12 | 27.66 | 28.52 | 1,853,762 | -0.36(-1.26%) |
Jul 14, 2008 | 29.67 | 30.16 | 28.64 | 28.88 | 3,260,767 | -0.50(-1.71%) |
Jul 11, 2008 | 29.95 | 30.13 | 28.73 | 29.38 | 1,648,840 | -0.76(-2.51%) |
Jul 10, 2008 | 28.89 | 30.62 | 28.75 | 30.14 | 3,340,079 | +1.24(+4.29%) |
Jul 09, 2008 | 28.92 | 29.92 | 28.66 | 28.90 | 2,283,537 | +0.10(+0.34%) |
Jul 08, 2008 | 29.39 | 29.39 | 27.19 | 28.80 | 4,574,670 | -0.65(-2.20%) |
Jul 07, 2008 | 30.32 | 30.47 | 28.91 | 29.45 | 2,122,899 | -0.55(-1.83%) |
Jul 04, 2008 | 30.88 | 30.96 | 27.95 | 30.00 | 3,629,866 | +0.00(+0.00%) |
Jul 03, 2008 | 30.88 | 30.96 | 27.95 | 30.00 | 3,629,866 | -0.81(-2.62%) |
Jul 02, 2008 | 32.49 | 32.62 | 30.69 | 30.81 | 2,322,034 | -1.73(-5.32%) |
Jul 01, 2008 | 31.86 | 32.67 | 31.61 | 32.54 | 2,432,262 | -0.17(-0.51%) |
Jun 30, 2008 | 32.31 | 32.78 | 31.64 | 32.70 | 1,429,685 | +0.43(+1.34%) |
Jun 27, 2008 | 31.91 | 32.85 | 31.16 | 32.27 | 2,969,087 | +0.36(+1.14%) |
Jun 26, 2008 | 32.74 | 32.74 | 31.21 | 31.91 | 2,382,354 | -1.10(-3.34%) |
Jun 25, 2008 | 33.22 | 33.45 | 32.43 | 33.01 | 1,360,680 | -0.03(-0.09%) |
Jun 24, 2008 | 33.42 | 33.94 | 32.93 | 33.04 | 1,980,846 | -0.28(-0.83%) |
Jun 23, 2008 | 33.42 | 33.60 | 32.75 | 33.31 | 1,926,663 | +0.03(+0.09%) |
Jun 20, 2008 | 32.63 | 33.42 | 32.19 | 33.28 | 2,575,397 | +0.47(+1.44%) |
Jun 19, 2008 | 33.13 | 33.38 | 32.63 | 32.81 | 2,388,456 | -0.09(-0.27%) |
Jun 18, 2008 | 33.03 | 33.30 | 32.21 | 32.90 | 1,883,336 | -0.24(-0.71%) |
Jun 17, 2008 | 33.55 | 33.65 | 32.71 | 33.14 | 1,869,733 | -0.02(-0.06%) |
Jun 16, 2008 | 32.71 | 33.67 | 32.05 | 33.16 | 2,330,728 | +0.38(+1.17%) |
Jun 13, 2008 | 32.15 | 32.82 | 32.05 | 32.77 | 1,885,481 | +0.80(+2.49%) |
Jun 12, 2008 | 31.68 | 32.52 | 31.68 | 31.98 | 2,388,436 | +0.52(+1.66%) |
Jun 11, 2008 | 31.25 | 31.95 | 31.02 | 31.46 | 2,781,296 | +0.13(+0.41%) |
Jun 10, 2008 | 31.46 | 31.88 | 30.51 | 31.33 | 3,340,750 | +0.46(+1.50%) |
Jun 09, 2008 | 30.78 | 31.42 | 30.18 | 30.87 | 2,931,659 | +0.13(+0.42%) |
Jun 06, 2008 | 30.93 | 31.37 | 30.28 | 30.74 | 2,575,244 | -0.38(-1.23%) |
Jun 05, 2008 | 30.14 | 31.16 | 30.13 | 31.12 | 1,776,497 | +1.06(+3.53%) |
Jun 04, 2008 | 30.75 | 30.75 | 29.69 | 30.06 | 1,984,114 | -0.74(-2.39%) |
Jun 03, 2008 | 30.71 | 31.38 | 30.13 | 30.80 | 1,883,510 | +0.51(+1.69%) |
Jun 02, 2008 | 31.46 | 31.53 | 29.84 | 30.29 | 2,706,401 | -1.21(-3.84%) |
May 30, 2008 | 30.72 | 31.52 | 30.72 | 31.49 | 2,341,179 | +0.80(+2.59%) |
May 29, 2008 | 29.81 | 31.08 | 29.73 | 30.70 | 3,258,325 | +0.85(+2.83%) |
May 28, 2008 | 29.12 | 29.92 | 28.83 | 29.85 | 1,625,767 | +0.87(+3.02%) |
May 27, 2008 | 28.81 | 29.33 | 28.51 | 28.98 | 1,890,235 | +0.29(+0.99%) |
May 26, 2008 | 29.33 | 29.33 | 28.17 | 28.69 | 0 | +0.00(+0.00%) |
May 23, 2008 | 29.33 | 29.33 | 28.17 | 28.69 | 1,412,610 | -0.51(-1.75%) |
May 22, 2008 | 29.30 | 29.89 | 29.00 | 29.20 | 1,120,023 | +0.01(+0.03%) |
May 21, 2008 | 30.36 | 30.47 | 29.02 | 29.19 | 2,234,369 | -1.06(-3.51%) |
May 20, 2008 | 29.90 | 30.38 | 29.72 | 30.26 | 1,735,240 | +0.30(+1.02%) |
May 19, 2008 | 30.09 | 30.82 | 29.84 | 29.95 | 1,857,624 | +0.08(+0.26%) |
May 16, 2008 | 30.07 | 30.30 | 29.69 | 29.87 | 2,825,016 | +0.42(+1.44%) |
May 15, 2008 | 28.25 | 29.57 | 28.06 | 29.45 | 2,234,894 | +1.28(+4.54%) |
May 14, 2008 | 29.17 | 29.17 | 28.05 | 28.17 | 1,583,917 | -0.98(-3.37%) |
May 13, 2008 | 28.18 | 29.21 | 28.09 | 29.15 | 1,896,789 | +0.95(+3.38%) |
May 12, 2008 | 27.51 | 28.46 | 27.43 | 28.20 | 1,988,940 | +0.82(+2.98%) |
May 09, 2008 | 27.92 | 28.08 | 26.99 | 27.39 | 1,334,389 | -0.78(-2.76%) |
May 08, 2008 | 27.99 | 28.92 | 27.57 | 28.16 | 2,720,469 | +0.34(+1.24%) |
May 07, 2008 | 26.44 | 29.49 | 26.44 | 27.82 | 7,996,894 | +1.93(+7.44%) |
May 06, 2008 | 25.94 | 26.08 | 25.38 | 25.89 | 2,094,945 | -0.18(-0.68%) |
May 05, 2008 | 26.01 | 27.08 | 25.99 | 26.07 | 2,053,201 | -0.17(-0.64%) |
May 02, 2008 | 26.48 | 26.86 | 25.68 | 26.24 | 1,449,451 | +0.01(+0.04%) |