Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 27.61 | 28.45 | 27.52 | 27.83 | 6,020,833 | -0.18(-0.64%) |
Jul 30, 2008 | 28.31 | 28.91 | 27.48 | 28.01 | 6,597,107 | -0.12(-0.43%) |
Jul 29, 2008 | 28.13 | 28.35 | 27.41 | 28.13 | 6,269,350 | +0.75(+2.74%) |
Jul 28, 2008 | 28.18 | 28.37 | 27.27 | 27.38 | 5,230,924 | -0.63(-2.25%) |
Jul 25, 2008 | 28.25 | 28.86 | 27.81 | 28.01 | 4,885,096 | -0.16(-0.57%) |
Jul 24, 2008 | 29.04 | 29.41 | 28.10 | 28.17 | 5,959,631 | -1.27(-4.31%) |
Jul 23, 2008 | 29.15 | 30.47 | 28.87 | 29.44 | 8,128,325 | +0.19(+0.65%) |
Jul 22, 2008 | 28.79 | 29.50 | 28.65 | 29.25 | 7,807,879 | +0.29(+1.00%) |
Jul 21, 2008 | 29.73 | 29.73 | 28.46 | 28.96 | 4,723,244 | -0.30(-1.03%) |
Jul 18, 2008 | 29.77 | 30.05 | 28.96 | 29.26 | 5,755,094 | -0.72(-2.40%) |
Jul 17, 2008 | 29.08 | 30.34 | 28.27 | 29.98 | 7,346,707 | +1.16(+4.02%) |
Jul 16, 2008 | 27.52 | 28.99 | 27.07 | 28.82 | 6,629,390 | +1.46(+5.34%) |
Jul 15, 2008 | 26.73 | 27.74 | 26.41 | 27.36 | 7,385,299 | +0.38(+1.41%) |
Jul 14, 2008 | 27.34 | 27.68 | 26.82 | 26.98 | 4,752,153 | -0.27(-0.99%) |
Jul 11, 2008 | 28.06 | 28.06 | 26.28 | 27.25 | 10,365,909 | -1.15(-4.05%) |
Jul 10, 2008 | 28.76 | 29.39 | 28.10 | 28.40 | 4,818,121 | -0.28(-0.98%) |
Jul 09, 2008 | 29.36 | 29.74 | 28.66 | 28.68 | 5,321,873 | -0.63(-2.15%) |
Jul 08, 2008 | 28.62 | 29.45 | 28.39 | 29.31 | 4,939,725 | +0.88(+3.10%) |
Jul 07, 2008 | 28.49 | 29.10 | 27.92 | 28.43 | 5,051,026 | +0.01(+0.04%) |
Jul 04, 2008 | 28.32 | 28.97 | 28.08 | 28.42 | 2,819,982 | +0.00(+0.00%) |
Jul 03, 2008 | 28.32 | 28.97 | 28.08 | 28.42 | 2,819,982 | +0.41(+1.46%) |
Jul 02, 2008 | 29.02 | 29.36 | 27.96 | 28.01 | 6,730,194 | -0.98(-3.38%) |
Jul 01, 2008 | 28.00 | 29.04 | 27.90 | 28.99 | 6,651,857 | +0.89(+3.17%) |
Jun 30, 2008 | 28.99 | 29.06 | 28.08 | 28.10 | 5,907,809 | -0.96(-3.30%) |
Jun 27, 2008 | 29.81 | 30.39 | 28.77 | 29.06 | 7,611,878 | -0.73(-2.45%) |
Jun 26, 2008 | 29.98 | 30.55 | 29.72 | 29.79 | 14,655,735 | +1.22(+4.27%) |
Jun 25, 2008 | 28.56 | 29.30 | 28.23 | 28.57 | 8,289,677 | +0.27(+0.95%) |
Jun 24, 2008 | 27.75 | 28.85 | 27.58 | 28.30 | 7,382,126 | +0.21(+0.75%) |
Jun 23, 2008 | 28.74 | 29.21 | 27.99 | 28.09 | 6,788,232 | -0.72(-2.50%) |
Jun 20, 2008 | 29.32 | 29.40 | 28.58 | 28.81 | 5,872,670 | -0.87(-2.93%) |
Jun 19, 2008 | 28.83 | 29.71 | 28.69 | 29.68 | 7,861,857 | +0.67(+2.31%) |
Jun 18, 2008 | 29.23 | 29.38 | 28.59 | 29.01 | 6,879,416 | -0.39(-1.33%) |
Jun 17, 2008 | 30.37 | 30.52 | 29.27 | 29.40 | 4,644,108 | -1.04(-3.42%) |
Jun 16, 2008 | 29.71 | 30.59 | 29.44 | 30.44 | 3,218,373 | +0.41(+1.37%) |
Jun 13, 2008 | 29.39 | 30.03 | 29.24 | 30.03 | 5,662,399 | +0.94(+3.23%) |
Jun 12, 2008 | 29.21 | 30.06 | 28.84 | 29.09 | 7,036,323 | +0.18(+0.62%) |
Jun 11, 2008 | 30.11 | 30.14 | 28.81 | 28.91 | 6,480,806 | -1.08(-3.60%) |
Jun 10, 2008 | 30.02 | 30.63 | 29.25 | 29.99 | 6,406,267 | +0.21(+0.71%) |
Jun 09, 2008 | 30.57 | 30.82 | 29.59 | 29.78 | 6,977,686 | -0.69(-2.26%) |
Jun 06, 2008 | 31.59 | 31.59 | 30.04 | 30.47 | 6,287,507 | -1.34(-4.21%) |
Jun 05, 2008 | 31.74 | 32.00 | 31.27 | 31.81 | 3,686,281 | +0.22(+0.70%) |
Jun 04, 2008 | 31.73 | 32.04 | 31.00 | 31.59 | 4,144,822 | -0.14(-0.44%) |
Jun 03, 2008 | 31.81 | 32.23 | 31.12 | 31.73 | 6,987,921 | -0.09(-0.28%) |
Jun 02, 2008 | 31.96 | 32.08 | 30.89 | 31.82 | 4,053,249 | -0.04(-0.13%) |
May 30, 2008 | 32.11 | 32.11 | 31.39 | 31.86 | 3,050,017 | -0.21(-0.65%) |
May 29, 2008 | 32.03 | 32.50 | 31.87 | 32.07 | 3,735,674 | +0.17(+0.53%) |
May 28, 2008 | 31.84 | 32.30 | 31.42 | 31.90 | 3,033,975 | +0.09(+0.28%) |
May 27, 2008 | 31.08 | 32.16 | 31.00 | 31.81 | 4,462,083 | +0.96(+3.11%) |
May 26, 2008 | 31.05 | 31.30 | 30.47 | 30.85 | 3,987,081 | +0.00(+0.00%) |
May 23, 2008 | 31.05 | 31.30 | 30.47 | 30.85 | 3,987,081 | -0.61(-1.94%) |
May 22, 2008 | 31.40 | 31.72 | 30.77 | 31.46 | 3,611,000 | +0.12(+0.38%) |
May 21, 2008 | 32.42 | 32.73 | 31.11 | 31.34 | 5,837,100 | -1.08(-3.33%) |
May 20, 2008 | 32.25 | 32.56 | 31.65 | 32.42 | 4,120,280 | -0.26(-0.80%) |
May 19, 2008 | 33.69 | 33.69 | 32.54 | 32.68 | 4,998,805 | -1.10(-3.26%) |
May 16, 2008 | 34.45 | 34.45 | 33.14 | 33.78 | 5,516,272 | -0.81(-2.34%) |
May 15, 2008 | 33.56 | 34.61 | 33.12 | 34.59 | 4,977,467 | +0.88(+2.61%) |
May 14, 2008 | 33.10 | 34.12 | 32.96 | 33.71 | 4,925,067 | +0.66(+2.00%) |
May 13, 2008 | 33.63 | 33.64 | 32.68 | 33.05 | 3,657,269 | -0.46(-1.37%) |
May 12, 2008 | 32.19 | 33.55 | 32.19 | 33.51 | 4,071,693 | +1.32(+4.10%) |
May 09, 2008 | 31.95 | 32.54 | 31.72 | 32.19 | 3,187,660 | +0.06(+0.19%) |
May 08, 2008 | 32.78 | 33.10 | 31.96 | 32.13 | 4,272,224 | -0.45(-1.38%) |
May 07, 2008 | 33.88 | 34.12 | 32.57 | 32.58 | 3,294,529 | -1.22(-3.61%) |
May 06, 2008 | 33.30 | 33.99 | 32.93 | 33.80 | 4,269,347 | +0.25(+0.75%) |
May 05, 2008 | 33.05 | 33.71 | 32.46 | 33.55 | 5,578,956 | +0.45(+1.36%) |
May 02, 2008 | 34.20 | 34.73 | 32.76 | 33.10 | 7,117,394 | -0.57(-1.69%) |