Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 30.92 | 30.99 | 30.53 | 30.58 | 2,792,938 | -0.18(-0.57%) |
Jul 30, 2008 | 30.66 | 30.77 | 30.53 | 30.76 | 2,689,165 | +0.42(+1.38%) |
Jul 29, 2008 | 30.34 | 30.59 | 30.05 | 30.34 | 3,535,689 | +0.26(+0.86%) |
Jul 28, 2008 | 30.41 | 30.41 | 30.08 | 30.08 | 2,404,604 | -0.29(-0.95%) |
Jul 25, 2008 | 30.70 | 30.72 | 30.20 | 30.37 | 3,260,619 | -0.47(-1.52%) |
Jul 24, 2008 | 30.60 | 30.93 | 30.47 | 30.84 | 6,784,617 | +0.96(+3.23%) |
Jul 23, 2008 | 29.99 | 30.07 | 29.72 | 29.88 | 3,157,180 | -0.25(-0.84%) |
Jul 22, 2008 | 29.94 | 30.42 | 29.91 | 30.13 | 4,800,052 | +0.40(+1.33%) |
Jul 21, 2008 | 29.82 | 29.91 | 29.58 | 29.73 | 3,553,828 | +0.28(+0.94%) |
Jul 18, 2008 | 29.41 | 29.52 | 29.31 | 29.45 | 2,067,315 | -0.06(-0.19%) |
Jul 17, 2008 | 29.38 | 29.53 | 29.22 | 29.51 | 4,927,938 | +0.43(+1.49%) |
Jul 16, 2008 | 29.22 | 29.42 | 28.97 | 29.08 | 5,227,563 | -0.14(-0.48%) |
Jul 15, 2008 | 29.19 | 29.38 | 29.06 | 29.22 | 3,768,692 | +0.21(+0.71%) |
Jul 14, 2008 | 29.28 | 29.33 | 28.93 | 29.01 | 2,339,786 | -0.27(-0.92%) |
Jul 11, 2008 | 29.41 | 29.59 | 28.92 | 29.28 | 4,353,828 | -0.72(-2.39%) |
Jul 10, 2008 | 30.15 | 30.21 | 29.76 | 29.99 | 6,236,147 | +0.27(+0.90%) |
Jul 09, 2008 | 30.10 | 30.23 | 29.64 | 29.73 | 4,901,863 | +0.03(+0.10%) |
Jul 08, 2008 | 29.62 | 29.73 | 29.52 | 29.70 | 3,722,124 | +0.87(+3.00%) |
Jul 07, 2008 | 28.60 | 29.07 | 28.60 | 28.83 | 2,515,094 | -0.29(-0.99%) |
Jul 04, 2008 | 29.51 | 29.55 | 28.90 | 29.12 | 2,302,869 | +0.00(+0.00%) |
Jul 03, 2008 | 29.51 | 29.55 | 28.90 | 29.12 | 2,302,869 | -0.01(-0.04%) |
Jul 02, 2008 | 29.16 | 29.52 | 29.06 | 29.13 | 6,136,469 | +0.81(+2.88%) |
Jul 01, 2008 | 28.34 | 28.44 | 28.13 | 28.32 | 3,235,295 | -0.05(-0.16%) |
Jun 30, 2008 | 28.42 | 28.58 | 28.29 | 28.36 | 3,998,884 | +0.83(+3.03%) |
Jun 27, 2008 | 27.60 | 27.70 | 27.43 | 27.53 | 2,153,071 | -0.07(-0.24%) |
Jun 26, 2008 | 28.11 | 28.12 | 27.55 | 27.59 | 4,049,535 | -0.05(-0.19%) |
Jun 25, 2008 | 27.27 | 27.77 | 27.27 | 27.65 | 9,231,486 | +0.16(+0.60%) |
Jun 24, 2008 | 27.43 | 27.74 | 27.34 | 27.48 | 6,891,039 | +0.90(+3.37%) |
Jun 23, 2008 | 26.67 | 26.67 | 26.44 | 26.58 | 1,683,331 | -0.03(-0.10%) |
Jun 20, 2008 | 26.78 | 26.92 | 26.50 | 26.61 | 4,140,079 | +0.46(+1.75%) |
Jun 19, 2008 | 26.07 | 26.21 | 26.00 | 26.15 | 3,013,338 | +0.11(+0.44%) |
Jun 18, 2008 | 26.07 | 26.11 | 25.87 | 26.04 | 3,026,216 | +0.36(+1.40%) |
Jun 17, 2008 | 25.71 | 25.87 | 25.67 | 25.68 | 2,396,661 | -0.41(-1.58%) |
Jun 16, 2008 | 25.79 | 26.18 | 25.66 | 26.09 | 2,558,712 | +0.28(+1.08%) |
Jun 13, 2008 | 25.71 | 25.89 | 25.66 | 25.81 | 2,947,285 | -0.13(-0.52%) |
Jun 12, 2008 | 25.94 | 26.13 | 25.84 | 25.94 | 2,458,908 | -0.04(-0.16%) |
Jun 11, 2008 | 26.09 | 26.18 | 25.96 | 25.99 | 2,956,166 | -0.30(-1.14%) |
Jun 10, 2008 | 26.34 | 26.49 | 26.24 | 26.28 | 2,842,503 | -0.48(-1.79%) |
Jun 09, 2008 | 26.90 | 26.96 | 26.68 | 26.76 | 4,713,248 | -0.24(-0.88%) |
Jun 06, 2008 | 27.03 | 27.08 | 26.82 | 27.00 | 4,159,488 | -0.31(-1.15%) |
Jun 05, 2008 | 26.93 | 27.40 | 26.14 | 27.32 | 16,821,854 | +0.31(+1.16%) |
Jun 04, 2008 | 27.17 | 27.24 | 26.98 | 27.00 | 6,270,640 | -0.39(-1.43%) |
Jun 03, 2008 | 27.50 | 27.61 | 27.37 | 27.39 | 3,752,965 | -0.36(-1.30%) |
Jun 02, 2008 | 27.76 | 27.80 | 27.53 | 27.75 | 4,666,915 | +0.78(+2.88%) |
May 30, 2008 | 26.81 | 27.11 | 26.78 | 26.98 | 1,774,944 | -0.23(-0.85%) |
May 29, 2008 | 26.92 | 27.30 | 26.92 | 27.21 | 1,862,567 | +0.35(+1.30%) |
May 28, 2008 | 26.69 | 27.03 | 26.69 | 26.86 | 2,035,773 | -0.31(-1.14%) |
May 27, 2008 | 27.21 | 27.43 | 27.10 | 27.17 | 2,136,823 | -0.16(-0.58%) |
May 26, 2008 | 27.40 | 27.42 | 27.24 | 27.33 | 0 | +0.00(+0.00%) |
May 23, 2008 | 27.40 | 27.42 | 27.24 | 27.33 | 2,097,715 | +0.12(+0.44%) |
May 22, 2008 | 27.03 | 27.35 | 26.99 | 27.21 | 2,504,247 | -0.13(-0.47%) |
May 21, 2008 | 27.53 | 27.58 | 27.28 | 27.34 | 3,319,167 | +0.35(+1.28%) |
May 20, 2008 | 27.07 | 27.12 | 26.88 | 26.99 | 3,423,926 | -0.09(-0.32%) |
May 19, 2008 | 27.47 | 27.47 | 26.95 | 27.08 | 5,905,794 | +0.61(+2.32%) |
May 16, 2008 | 26.33 | 26.58 | 26.28 | 26.47 | 3,968,486 | +0.09(+0.33%) |
May 15, 2008 | 26.27 | 26.41 | 26.15 | 26.38 | 5,519,202 | +0.55(+2.11%) |
May 14, 2008 | 26.00 | 26.05 | 25.66 | 25.83 | 4,852,683 | -0.14(-0.54%) |
May 13, 2008 | 26.19 | 26.25 | 25.91 | 25.97 | 4,433,971 | -0.23(-0.89%) |
May 12, 2008 | 26.23 | 26.30 | 25.64 | 26.20 | 3,023,736 | -0.03(-0.12%) |
May 09, 2008 | 26.26 | 26.33 | 26.09 | 26.23 | 3,665,521 | -0.15(-0.57%) |
May 08, 2008 | 26.47 | 26.57 | 26.26 | 26.38 | 4,358,941 | +0.35(+1.35%) |
May 07, 2008 | 26.04 | 26.22 | 26.02 | 26.03 | 3,566,646 | -0.40(-1.50%) |
May 06, 2008 | 26.41 | 26.48 | 26.28 | 26.43 | 2,351,094 | +0.32(+1.22%) |
May 05, 2008 | 26.25 | 26.25 | 26.07 | 26.11 | 1,919,504 | -0.27(-1.02%) |
May 02, 2008 | 26.25 | 26.47 | 26.16 | 26.38 | 4,057,242 | +0.40(+1.53%) |