Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 27.77 | 28.03 | 26.79 | 26.83 | 32,821,526 | -1.52(-5.37%) |
Jul 30, 2008 | 28.41 | 28.74 | 27.91 | 28.35 | 15,380,434 | +0.21(+0.73%) |
Jul 29, 2008 | 28.14 | 28.33 | 27.25 | 28.14 | 14,187,904 | +0.83(+3.04%) |
Jul 28, 2008 | 28.28 | 28.52 | 27.30 | 27.31 | 15,485,849 | -0.87(-3.08%) |
Jul 25, 2008 | 28.02 | 28.43 | 27.88 | 28.18 | 11,238,939 | +0.19(+0.68%) |
Jul 24, 2008 | 28.73 | 28.74 | 27.92 | 27.99 | 12,125,581 | -0.68(-2.36%) |
Jul 23, 2008 | 28.53 | 29.17 | 28.17 | 28.66 | 13,270,163 | +0.18(+0.65%) |
Jul 22, 2008 | 27.44 | 28.52 | 27.42 | 28.48 | 12,666,819 | +0.79(+2.87%) |
Jul 21, 2008 | 27.51 | 27.89 | 27.17 | 27.69 | 10,066,593 | +0.23(+0.83%) |
Jul 18, 2008 | 28.34 | 28.56 | 27.17 | 27.46 | 18,577,154 | -0.91(-3.21%) |
Jul 17, 2008 | 28.58 | 28.75 | 27.71 | 28.37 | 13,451,146 | -0.10(-0.34%) |
Jul 16, 2008 | 28.09 | 28.50 | 27.53 | 28.47 | 16,990,194 | +0.37(+1.33%) |
Jul 15, 2008 | 27.97 | 28.36 | 26.83 | 28.09 | 17,337,378 | -0.10(-0.36%) |
Jul 14, 2008 | 28.69 | 28.82 | 27.97 | 28.19 | 9,095,262 | -0.21(-0.72%) |
Jul 11, 2008 | 28.04 | 28.80 | 27.94 | 28.40 | 13,701,498 | +0.10(+0.36%) |
Jul 10, 2008 | 28.36 | 28.50 | 28.05 | 28.30 | 13,662,322 | -0.05(-0.18%) |
Jul 09, 2008 | 28.52 | 28.78 | 28.32 | 28.35 | 18,850,988 | -0.16(-0.57%) |
Jul 08, 2008 | 28.41 | 29.02 | 28.09 | 28.51 | 19,696,274 | +0.01(+0.03%) |
Jul 07, 2008 | 28.36 | 28.88 | 28.22 | 28.50 | 14,649,128 | +0.21(+0.75%) |
Jul 04, 2008 | 28.63 | 28.73 | 28.17 | 28.29 | 9,585,969 | +0.00(+0.00%) |
Jul 03, 2008 | 28.63 | 28.73 | 28.17 | 28.29 | 9,585,969 | -0.15(-0.54%) |
Jul 02, 2008 | 28.86 | 28.86 | 28.27 | 28.44 | 15,317,864 | -0.37(-1.28%) |
Jul 01, 2008 | 28.81 | 28.93 | 28.19 | 28.81 | 13,931,621 | -0.27(-0.93%) |
Jun 30, 2008 | 29.02 | 29.50 | 28.98 | 29.08 | 15,142,163 | -0.15(-0.50%) |
Jun 27, 2008 | 29.03 | 29.52 | 28.85 | 29.23 | 14,440,650 | +0.21(+0.73%) |
Jun 26, 2008 | 29.75 | 29.94 | 28.97 | 29.02 | 11,238,396 | -1.14(-3.78%) |
Jun 25, 2008 | 29.74 | 30.71 | 29.68 | 30.16 | 11,167,258 | +0.42(+1.41%) |
Jun 24, 2008 | 29.47 | 30.10 | 29.08 | 29.74 | 12,282,645 | +0.18(+0.62%) |
Jun 23, 2008 | 30.47 | 30.56 | 29.35 | 29.55 | 14,469,124 | -0.85(-2.78%) |
Jun 20, 2008 | 30.22 | 30.66 | 29.95 | 30.40 | 12,298,592 | -0.10(-0.34%) |
Jun 19, 2008 | 30.35 | 30.64 | 29.94 | 30.50 | 11,134,379 | +0.20(+0.66%) |
Jun 18, 2008 | 30.66 | 30.77 | 29.94 | 30.30 | 12,309,270 | -0.49(-1.60%) |
Jun 17, 2008 | 31.32 | 31.42 | 30.62 | 30.80 | 8,722,565 | -0.49(-1.57%) |
Jun 16, 2008 | 31.18 | 31.44 | 30.62 | 31.29 | 9,990,600 | -0.04(-0.12%) |
Jun 13, 2008 | 30.67 | 31.39 | 30.66 | 31.32 | 8,429,519 | +0.54(+1.77%) |
Jun 12, 2008 | 30.49 | 31.01 | 30.49 | 30.78 | 8,538,686 | +0.38(+1.26%) |
Jun 11, 2008 | 30.97 | 31.09 | 30.29 | 30.40 | 12,464,543 | -0.69(-2.22%) |
Jun 10, 2008 | 31.12 | 31.27 | 30.91 | 31.09 | 9,239,776 | -0.14(-0.45%) |
Jun 09, 2008 | 31.44 | 31.54 | 30.98 | 31.23 | 7,381,689 | -0.11(-0.35%) |
Jun 06, 2008 | 32.34 | 32.34 | 31.28 | 31.34 | 12,024,728 | -1.09(-3.35%) |
Jun 05, 2008 | 32.22 | 32.55 | 31.96 | 32.43 | 13,628,610 | +0.50(+1.57%) |
Jun 04, 2008 | 31.75 | 32.12 | 31.53 | 31.93 | 11,352,408 | +0.11(+0.35%) |
Jun 03, 2008 | 31.53 | 31.99 | 31.39 | 31.82 | 15,290,411 | +0.45(+1.43%) |
Jun 02, 2008 | 31.35 | 31.63 | 31.11 | 31.37 | 10,520,605 | -0.08(-0.26%) |
May 30, 2008 | 31.69 | 31.69 | 31.22 | 31.45 | 8,830,465 | -0.12(-0.37%) |
May 29, 2008 | 31.09 | 31.86 | 31.09 | 31.57 | 8,212,761 | +0.37(+1.18%) |
May 28, 2008 | 31.02 | 31.36 | 30.91 | 31.20 | 7,944,954 | +0.32(+1.05%) |
May 27, 2008 | 31.05 | 31.31 | 30.60 | 30.88 | 9,696,153 | -0.10(-0.33%) |
May 26, 2008 | 31.21 | 31.46 | 30.96 | 30.98 | 0 | +0.00(+0.00%) |
May 23, 2008 | 31.21 | 31.46 | 30.96 | 30.98 | 11,379,372 | -0.32(-1.03%) |
May 22, 2008 | 30.87 | 31.61 | 30.87 | 31.30 | 12,231,734 | +0.46(+1.48%) |
May 21, 2008 | 31.49 | 31.71 | 30.68 | 30.85 | 17,480,136 | -0.53(-1.69%) |
May 20, 2008 | 31.52 | 31.70 | 31.09 | 31.38 | 8,058,563 | -0.24(-0.74%) |
May 19, 2008 | 31.86 | 32.16 | 31.50 | 31.61 | 10,111,975 | -0.30(-0.94%) |
May 16, 2008 | 31.77 | 31.99 | 31.36 | 31.91 | 12,979,265 | +0.17(+0.53%) |
May 15, 2008 | 30.96 | 31.94 | 30.77 | 31.74 | 17,767,408 | +0.73(+2.37%) |
May 14, 2008 | 30.42 | 31.25 | 30.21 | 31.01 | 13,577,585 | +0.78(+2.58%) |
May 13, 2008 | 30.41 | 30.44 | 29.98 | 30.23 | 10,839,235 | -0.04(-0.15%) |
May 12, 2008 | 30.40 | 30.62 | 30.15 | 30.27 | 9,519,897 | -0.11(-0.36%) |
May 09, 2008 | 30.35 | 30.49 | 29.97 | 30.38 | 3,446,988 | -0.13(-0.43%) |
May 08, 2008 | 30.58 | 30.77 | 29.59 | 30.52 | 9,515,535 | -0.01(-0.02%) |
May 07, 2008 | 30.58 | 30.77 | 30.28 | 30.52 | 10,164,248 | +0.01(+0.05%) |
May 06, 2008 | 30.15 | 30.68 | 30.05 | 30.51 | 12,209,444 | -0.22(-0.72%) |
May 05, 2008 | 30.11 | 30.98 | 29.59 | 30.73 | 15,493,385 | +1.01(+3.41%) |
May 02, 2008 | 30.21 | 30.76 | 29.57 | 29.72 | 18,482,430 | -0.26(-0.88%) |