Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 28.47 | 28.51 | 27.82 | 27.88 | 2,358,087 | -0.89(-3.09%) |
Jul 30, 2008 | 27.16 | 28.83 | 27.10 | 28.76 | 3,652,714 | +1.50(+5.48%) |
Jul 29, 2008 | 27.27 | 27.59 | 26.93 | 27.27 | 2,719,058 | -0.28(-1.03%) |
Jul 28, 2008 | 27.73 | 28.12 | 27.53 | 27.55 | 2,256,179 | -0.10(-0.35%) |
Jul 25, 2008 | 27.46 | 28.05 | 27.35 | 27.65 | 2,566,662 | +0.20(+0.73%) |
Jul 24, 2008 | 30.50 | 28.03 | 26.90 | 27.45 | 3,961,651 | -0.12(-0.42%) |
Jul 23, 2008 | 28.55 | 28.73 | 27.42 | 27.57 | 94,783,088 | -1.15(-4.01%) |
Jul 22, 2008 | 29.16 | 29.35 | 28.45 | 28.72 | 8,346,413 | -0.66(-2.24%) |
Jul 21, 2008 | 28.81 | 29.39 | 28.48 | 29.38 | 6,968,274 | +0.85(+2.97%) |
Jul 18, 2008 | 28.32 | 28.87 | 28.13 | 28.53 | 8,963,951 | +0.30(+1.07%) |
Jul 17, 2008 | 28.64 | 29.12 | 27.54 | 28.23 | 6,417,206 | -0.41(-1.44%) |
Jul 16, 2008 | 29.21 | 29.27 | 28.18 | 28.64 | 5,870,370 | -0.60(-2.04%) |
Jul 15, 2008 | 30.43 | 30.52 | 29.23 | 29.24 | 4,157,675 | -1.28(-4.19%) |
Jul 14, 2008 | 30.35 | 30.87 | 30.14 | 30.52 | 3,769,423 | +0.16(+0.53%) |
Jul 11, 2008 | 30.81 | 30.96 | 29.86 | 30.35 | 5,108,387 | -0.10(-0.34%) |
Jul 10, 2008 | 29.80 | 30.50 | 29.36 | 30.46 | 4,561,146 | +0.79(+2.67%) |
Jul 09, 2008 | 30.38 | 30.84 | 29.64 | 29.66 | 3,136,148 | -0.63(-2.08%) |
Jul 08, 2008 | 30.36 | 30.42 | 29.52 | 30.29 | 7,199,628 | -0.47(-1.53%) |
Jul 07, 2008 | 31.21 | 31.70 | 30.42 | 30.76 | 6,194,685 | -0.79(-2.50%) |
Jul 04, 2008 | 31.86 | 32.11 | 31.02 | 31.55 | 3,819,341 | +0.00(+0.00%) |
Jul 03, 2008 | 31.86 | 32.11 | 31.02 | 31.55 | 3,819,341 | -0.24(-0.76%) |
Jul 02, 2008 | 32.84 | 33.28 | 31.77 | 31.79 | 5,866,236 | -0.99(-3.01%) |
Jul 01, 2008 | 32.39 | 32.80 | 32.19 | 32.78 | 5,057,053 | +0.24(+0.74%) |
Jun 30, 2008 | 32.39 | 32.76 | 32.35 | 32.54 | 4,686,470 | +0.46(+1.42%) |
Jun 27, 2008 | 31.93 | 32.30 | 31.86 | 32.08 | 4,629,716 | +0.33(+1.04%) |
Jun 26, 2008 | 32.24 | 32.38 | 31.44 | 31.75 | 3,424,092 | -0.31(-0.97%) |
Jun 25, 2008 | 32.34 | 32.39 | 31.37 | 32.07 | 3,901,157 | -0.24(-0.74%) |
Jun 24, 2008 | 32.67 | 32.69 | 32.26 | 32.30 | 3,936,829 | -0.55(-1.69%) |
Jun 23, 2008 | 31.56 | 32.86 | 31.56 | 32.86 | 2,526,901 | +1.17(+3.69%) |
Jun 20, 2008 | 32.19 | 32.30 | 31.57 | 31.69 | 2,385,167 | -0.26(-0.82%) |
Jun 19, 2008 | 32.83 | 32.97 | 31.93 | 31.95 | 2,782,721 | -0.66(-2.02%) |
Jun 18, 2008 | 32.53 | 32.73 | 32.21 | 32.61 | 3,571,530 | -0.05(-0.15%) |
Jun 17, 2008 | 31.90 | 32.74 | 31.90 | 32.66 | 4,351,377 | +0.59(+1.84%) |
Jun 16, 2008 | 32.16 | 32.33 | 32.01 | 32.07 | 3,581,498 | +0.13(+0.40%) |
Jun 13, 2008 | 31.63 | 32.09 | 31.49 | 31.94 | 3,922,513 | +0.26(+0.82%) |
Jun 12, 2008 | 32.10 | 32.10 | 31.57 | 31.68 | 5,735,042 | -0.54(-1.67%) |
Jun 11, 2008 | 32.22 | 32.46 | 31.84 | 32.22 | 5,138,850 | +0.26(+0.81%) |
Jun 10, 2008 | 32.18 | 32.74 | 31.55 | 31.96 | 6,300,640 | -0.73(-2.23%) |
Jun 09, 2008 | 32.14 | 32.86 | 32.09 | 32.69 | 4,825,607 | +0.75(+2.33%) |
Jun 06, 2008 | 32.81 | 33.20 | 31.89 | 31.94 | 5,641,922 | -0.44(-1.35%) |
Jun 05, 2008 | 31.12 | 32.38 | 31.12 | 32.38 | 3,008,040 | +1.40(+4.53%) |
Jun 04, 2008 | 31.18 | 31.57 | 30.90 | 30.98 | 3,502,690 | -0.38(-1.20%) |
Jun 03, 2008 | 31.80 | 32.24 | 31.35 | 31.35 | 2,589,517 | -0.59(-1.85%) |
Jun 02, 2008 | 31.59 | 32.28 | 31.59 | 31.94 | 2,520,030 | +0.14(+0.45%) |
May 30, 2008 | 31.83 | 31.99 | 31.64 | 31.80 | 2,495,261 | +0.16(+0.50%) |
May 29, 2008 | 32.18 | 32.26 | 31.57 | 31.64 | 2,630,818 | -0.66(-2.05%) |
May 28, 2008 | 31.59 | 32.31 | 31.45 | 32.31 | 3,181,495 | +0.44(+1.38%) |
May 27, 2008 | 31.94 | 31.99 | 31.59 | 31.87 | 2,644,082 | -0.21(-0.66%) |
May 26, 2008 | 32.89 | 32.92 | 31.87 | 32.08 | 0 | +0.00(+0.00%) |
May 23, 2008 | 32.89 | 32.92 | 31.87 | 32.08 | 3,372,883 | -0.59(-1.81%) |
May 22, 2008 | 33.03 | 33.27 | 32.54 | 32.67 | 4,005,106 | -0.36(-1.10%) |
May 21, 2008 | 33.46 | 33.95 | 33.01 | 33.03 | 3,299,485 | -0.39(-1.16%) |
May 20, 2008 | 33.23 | 33.53 | 33.08 | 33.42 | 3,111,412 | +0.31(+0.94%) |
May 19, 2008 | 32.91 | 33.38 | 32.74 | 33.11 | 3,119,317 | +0.37(+1.13%) |
May 16, 2008 | 32.34 | 32.74 | 32.24 | 32.74 | 3,813,578 | +0.81(+2.54%) |
May 15, 2008 | 31.70 | 31.95 | 31.31 | 31.93 | 2,642,234 | +0.55(+1.75%) |
May 14, 2008 | 31.78 | 31.95 | 31.38 | 31.38 | 2,326,946 | -0.34(-1.07%) |
May 13, 2008 | 31.39 | 31.77 | 31.03 | 31.72 | 2,997,798 | +0.38(+1.21%) |
May 12, 2008 | 31.38 | 31.39 | 30.94 | 31.34 | 2,120,120 | -0.06(-0.20%) |
May 09, 2008 | 31.68 | 31.68 | 31.05 | 31.41 | 1,632,444 | -0.19(-0.61%) |
May 08, 2008 | 30.98 | 31.60 | 30.98 | 31.60 | 2,660,475 | +0.61(+1.98%) |
May 07, 2008 | 31.58 | 31.58 | 30.98 | 30.99 | 2,402,011 | -0.45(-1.43%) |
May 06, 2008 | 30.79 | 31.52 | 30.73 | 31.44 | 2,267,427 | +0.76(+2.48%) |
May 05, 2008 | 30.34 | 30.93 | 30.34 | 30.68 | 1,920,877 | +0.35(+1.16%) |
May 02, 2008 | 30.05 | 30.49 | 30.05 | 30.32 | 2,935,993 | +0.40(+1.34%) |