Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 26.86 | 27.12 | 25.92 | 25.95 | 33,928,240 | -1.47(-5.37%) |
Jul 30, 2008 | 27.49 | 27.80 | 27.00 | 27.42 | 15,899,050 | +0.20(+0.73%) |
Jul 29, 2008 | 27.22 | 27.40 | 26.36 | 27.22 | 14,666,309 | +0.80(+3.04%) |
Jul 28, 2008 | 27.36 | 27.59 | 26.41 | 26.42 | 16,008,019 | -0.84(-3.08%) |
Jul 25, 2008 | 27.11 | 27.50 | 26.97 | 27.26 | 11,617,906 | +0.18(+0.68%) |
Jul 24, 2008 | 27.79 | 27.80 | 27.01 | 27.08 | 12,534,445 | -0.65(-2.36%) |
Jul 23, 2008 | 27.60 | 28.22 | 27.25 | 27.73 | 13,717,621 | +0.18(+0.65%) |
Jul 22, 2008 | 26.54 | 27.59 | 26.53 | 27.55 | 13,093,934 | +0.77(+2.87%) |
Jul 21, 2008 | 26.61 | 26.98 | 26.29 | 26.78 | 10,406,030 | +0.22(+0.83%) |
Jul 18, 2008 | 27.42 | 27.63 | 26.29 | 26.56 | 19,203,560 | -0.88(-3.21%) |
Jul 17, 2008 | 27.64 | 27.81 | 26.81 | 27.45 | 13,904,707 | -0.09(-0.34%) |
Jul 16, 2008 | 27.17 | 27.57 | 26.63 | 27.54 | 17,563,090 | +0.36(+1.33%) |
Jul 15, 2008 | 27.06 | 27.43 | 25.95 | 27.17 | 17,921,980 | -0.10(-0.36%) |
Jul 14, 2008 | 27.75 | 27.88 | 27.05 | 27.27 | 9,401,947 | -0.20(-0.72%) |
Jul 11, 2008 | 27.12 | 27.86 | 27.03 | 27.47 | 14,163,501 | +0.10(+0.36%) |
Jul 10, 2008 | 27.44 | 27.57 | 27.14 | 27.37 | 14,123,004 | -0.05(-0.18%) |
Jul 09, 2008 | 27.59 | 27.84 | 27.40 | 27.42 | 19,486,628 | -0.16(-0.57%) |
Jul 08, 2008 | 27.49 | 28.07 | 27.17 | 27.58 | 20,360,416 | +0.01(+0.03%) |
Jul 07, 2008 | 27.43 | 27.94 | 27.30 | 27.57 | 15,143,084 | +0.21(+0.75%) |
Jul 04, 2008 | 27.69 | 27.79 | 27.25 | 27.37 | 9,909,200 | +0.00(+0.00%) |
Jul 03, 2008 | 27.69 | 27.79 | 27.25 | 27.37 | 9,909,200 | -0.15(-0.54%) |
Jul 02, 2008 | 27.92 | 27.92 | 27.35 | 27.52 | 15,834,370 | -0.36(-1.28%) |
Jul 01, 2008 | 27.87 | 27.99 | 27.27 | 27.87 | 14,401,384 | -0.26(-0.94%) |
Jun 30, 2008 | 28.08 | 28.54 | 28.04 | 28.13 | 15,652,744 | -0.14(-0.50%) |
Jun 27, 2008 | 28.08 | 28.55 | 27.91 | 28.28 | 14,927,576 | +0.21(+0.73%) |
Jun 26, 2008 | 28.78 | 28.97 | 28.02 | 28.07 | 11,617,345 | -1.10(-3.78%) |
Jun 25, 2008 | 28.77 | 29.71 | 28.71 | 29.17 | 11,543,809 | +0.41(+1.41%) |
Jun 24, 2008 | 28.50 | 29.12 | 28.13 | 28.77 | 12,696,806 | +0.18(+0.62%) |
Jun 23, 2008 | 29.48 | 29.56 | 28.39 | 28.59 | 14,957,011 | -0.82(-2.78%) |
Jun 20, 2008 | 29.23 | 29.66 | 28.97 | 29.41 | 12,713,291 | -0.10(-0.34%) |
Jun 19, 2008 | 29.36 | 29.64 | 28.97 | 29.51 | 11,509,821 | +0.19(+0.65%) |
Jun 18, 2008 | 29.66 | 29.77 | 28.97 | 29.31 | 12,724,328 | -0.48(-1.60%) |
Jun 17, 2008 | 30.30 | 30.40 | 29.62 | 29.79 | 9,016,682 | -0.48(-1.57%) |
Jun 16, 2008 | 30.16 | 30.42 | 29.62 | 30.27 | 10,327,474 | -0.04(-0.12%) |
Jun 13, 2008 | 29.67 | 30.37 | 29.66 | 30.30 | 8,713,755 | +0.53(+1.77%) |
Jun 12, 2008 | 29.49 | 30.00 | 29.49 | 29.78 | 8,826,603 | +0.37(+1.26%) |
Jun 11, 2008 | 29.96 | 30.08 | 29.30 | 29.41 | 12,884,837 | -0.67(-2.22%) |
Jun 10, 2008 | 30.10 | 30.25 | 29.90 | 30.08 | 9,551,333 | -0.14(-0.45%) |
Jun 09, 2008 | 30.42 | 30.51 | 29.97 | 30.21 | 7,630,593 | -0.11(-0.35%) |
Jun 06, 2008 | 31.28 | 31.28 | 30.26 | 30.32 | 12,430,192 | -1.05(-3.35%) |
Jun 05, 2008 | 31.17 | 31.49 | 30.92 | 31.37 | 14,088,155 | +0.48(+1.57%) |
Jun 04, 2008 | 30.72 | 31.07 | 30.50 | 30.89 | 11,735,202 | +0.11(+0.35%) |
Jun 03, 2008 | 30.50 | 30.94 | 30.37 | 30.78 | 15,805,990 | +0.43(+1.43%) |
Jun 02, 2008 | 30.32 | 30.60 | 30.10 | 30.35 | 10,875,351 | -0.08(-0.26%) |
May 30, 2008 | 30.66 | 30.66 | 30.20 | 30.42 | 9,128,221 | -0.11(-0.37%) |
May 29, 2008 | 30.08 | 30.82 | 30.08 | 30.54 | 8,489,688 | +0.36(+1.18%) |
May 28, 2008 | 30.01 | 30.34 | 29.90 | 30.18 | 8,212,851 | +0.31(+1.05%) |
May 27, 2008 | 30.04 | 30.29 | 29.60 | 29.87 | 10,023,099 | -0.10(-0.33%) |
May 26, 2008 | 30.20 | 30.43 | 29.95 | 29.97 | 0 | +0.00(+0.00%) |
May 23, 2008 | 30.20 | 30.43 | 29.95 | 29.97 | 11,763,075 | -0.31(-1.03%) |
May 22, 2008 | 29.86 | 30.58 | 29.86 | 30.28 | 12,644,178 | +0.44(+1.48%) |
May 21, 2008 | 30.47 | 30.67 | 29.68 | 29.84 | 18,069,552 | -0.51(-1.69%) |
May 20, 2008 | 30.50 | 30.67 | 30.08 | 30.35 | 8,330,291 | -0.23(-0.74%) |
May 19, 2008 | 30.82 | 31.11 | 30.47 | 30.58 | 10,452,942 | -0.29(-0.94%) |
May 16, 2008 | 30.73 | 30.95 | 30.34 | 30.87 | 13,416,915 | +0.16(+0.53%) |
May 15, 2008 | 29.95 | 30.89 | 29.77 | 30.71 | 18,366,510 | +0.71(+2.37%) |
May 14, 2008 | 29.43 | 30.23 | 29.22 | 30.00 | 14,035,410 | +0.75(+2.58%) |
May 13, 2008 | 29.42 | 29.45 | 29.01 | 29.24 | 11,204,725 | -0.04(-0.15%) |
May 12, 2008 | 29.41 | 29.62 | 29.17 | 29.29 | 9,840,900 | -0.11(-0.36%) |
May 09, 2008 | 29.36 | 29.49 | 28.99 | 29.39 | 3,563,217 | -0.13(-0.43%) |
May 08, 2008 | 29.59 | 29.77 | 28.63 | 29.52 | 9,836,391 | -0.01(-0.02%) |
May 07, 2008 | 29.59 | 29.76 | 29.29 | 29.53 | 10,506,978 | +0.01(+0.05%) |
May 06, 2008 | 29.17 | 29.68 | 29.07 | 29.51 | 12,621,136 | -0.21(-0.72%) |
May 05, 2008 | 29.13 | 29.97 | 28.63 | 29.73 | 16,015,809 | +0.98(+3.41%) |
May 02, 2008 | 29.22 | 29.76 | 28.60 | 28.75 | 19,105,642 | -0.26(-0.88%) |