Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 28.17 | 28.40 | 27.54 | 27.63 | 5,820,666 | -0.74(-2.60%) |
Jul 30, 2008 | 28.95 | 29.24 | 28.08 | 28.37 | 5,044,497 | -0.58(-1.99%) |
Jul 29, 2008 | 28.95 | 29.06 | 28.06 | 28.95 | 4,257,186 | +0.93(+3.30%) |
Jul 28, 2008 | 27.88 | 28.70 | 27.77 | 28.02 | 4,245,488 | -0.11(-0.39%) |
Jul 25, 2008 | 28.18 | 28.34 | 27.78 | 28.13 | 3,793,283 | +0.07(+0.24%) |
Jul 24, 2008 | 28.74 | 28.87 | 27.97 | 28.06 | 3,524,226 | -0.70(-2.45%) |
Jul 23, 2008 | 29.25 | 29.91 | 28.63 | 28.77 | 5,051,295 | -0.56(-1.91%) |
Jul 22, 2008 | 28.54 | 29.42 | 28.34 | 29.33 | 7,210,065 | +0.81(+2.83%) |
Jul 21, 2008 | 29.19 | 29.19 | 28.29 | 28.52 | 6,400,953 | -0.48(-1.67%) |
Jul 18, 2008 | 30.24 | 30.57 | 28.71 | 29.01 | 8,999,366 | -1.20(-3.96%) |
Jul 17, 2008 | 29.82 | 30.26 | 29.27 | 30.20 | 3,932,123 | +0.50(+1.69%) |
Jul 16, 2008 | 28.90 | 29.80 | 28.89 | 29.70 | 4,534,489 | +0.70(+2.43%) |
Jul 15, 2008 | 29.19 | 29.38 | 28.22 | 29.00 | 7,175,067 | -0.34(-1.16%) |
Jul 14, 2008 | 30.48 | 30.49 | 29.30 | 29.34 | 4,932,884 | -0.72(-2.40%) |
Jul 11, 2008 | 29.85 | 30.76 | 29.83 | 30.06 | 10,042,365 | -0.14(-0.48%) |
Jul 10, 2008 | 28.54 | 30.34 | 28.31 | 30.20 | 11,974,903 | +1.52(+5.30%) |
Jul 09, 2008 | 28.52 | 28.88 | 28.09 | 28.68 | 15,289,184 | +0.79(+2.83%) |
Jul 08, 2008 | 28.23 | 28.66 | 27.67 | 27.89 | 13,076,345 | -0.34(-1.20%) |
Jul 07, 2008 | 30.14 | 30.16 | 28.14 | 28.23 | 25,089,858 | -2.96(-9.50%) |
Jul 04, 2008 | 31.61 | 31.90 | 30.91 | 31.20 | 3,412,863 | +0.00(+0.00%) |
Jul 03, 2008 | 31.61 | 31.90 | 30.91 | 31.20 | 3,412,863 | -0.41(-1.29%) |
Jul 02, 2008 | 32.96 | 32.96 | 31.60 | 31.61 | 3,269,759 | -1.15(-3.53%) |
Jul 01, 2008 | 31.91 | 32.81 | 31.67 | 32.76 | 3,323,239 | +0.66(+2.06%) |
Jun 30, 2008 | 32.29 | 32.57 | 31.86 | 32.10 | 3,657,503 | -0.37(-1.15%) |
Jun 27, 2008 | 32.54 | 32.93 | 31.98 | 32.47 | 3,153,204 | +0.09(+0.29%) |
Jun 26, 2008 | 33.06 | 33.06 | 32.37 | 32.38 | 3,988,233 | -0.96(-2.88%) |
Jun 25, 2008 | 32.43 | 33.70 | 32.42 | 33.34 | 2,997,287 | +0.76(+2.35%) |
Jun 24, 2008 | 33.00 | 33.18 | 32.23 | 32.57 | 3,234,392 | -0.60(-1.82%) |
Jun 23, 2008 | 34.02 | 34.11 | 33.06 | 33.18 | 5,036,430 | -0.69(-2.03%) |
Jun 20, 2008 | 34.43 | 34.46 | 33.68 | 33.86 | 5,015,422 | -0.77(-2.23%) |
Jun 19, 2008 | 33.31 | 34.84 | 33.31 | 34.64 | 3,935,780 | +1.32(+3.98%) |
Jun 18, 2008 | 33.66 | 33.91 | 33.11 | 33.31 | 3,170,004 | -0.44(-1.31%) |
Jun 17, 2008 | 33.97 | 34.82 | 33.74 | 33.75 | 3,565,594 | -0.01(-0.02%) |
Jun 16, 2008 | 33.52 | 33.95 | 33.37 | 33.76 | 2,483,183 | -0.05(-0.15%) |
Jun 13, 2008 | 33.31 | 33.87 | 33.10 | 33.81 | 3,094,873 | +0.79(+2.39%) |
Jun 12, 2008 | 33.56 | 33.86 | 32.63 | 33.02 | 5,356,846 | -0.24(-0.71%) |
Jun 11, 2008 | 33.55 | 33.90 | 33.24 | 33.26 | 2,896,967 | -0.46(-1.36%) |
Jun 10, 2008 | 33.41 | 33.82 | 33.12 | 33.72 | 2,794,733 | +0.17(+0.51%) |
Jun 09, 2008 | 34.08 | 34.08 | 33.29 | 33.55 | 4,317,617 | -0.34(-1.00%) |
Jun 06, 2008 | 34.82 | 34.88 | 33.89 | 33.89 | 3,078,575 | -0.99(-2.85%) |
Jun 05, 2008 | 35.15 | 35.32 | 34.48 | 34.88 | 4,351,208 | -0.97(-2.70%) |
Jun 04, 2008 | 33.94 | 36.09 | 33.87 | 35.85 | 7,919,918 | +1.97(+5.81%) |
Jun 03, 2008 | 33.65 | 34.36 | 33.30 | 33.88 | 2,557,028 | +0.45(+1.35%) |
Jun 02, 2008 | 33.76 | 33.93 | 33.18 | 33.43 | 2,657,276 | -0.57(-1.67%) |
May 30, 2008 | 34.05 | 34.25 | 33.77 | 34.00 | 3,153,958 | -0.06(-0.17%) |
May 29, 2008 | 33.47 | 34.30 | 33.43 | 34.06 | 3,142,303 | +0.48(+1.44%) |
May 28, 2008 | 33.55 | 33.65 | 32.85 | 33.58 | 6,494,233 | +0.10(+0.30%) |
May 27, 2008 | 32.94 | 33.72 | 32.94 | 33.47 | 2,522,306 | +0.43(+1.31%) |
May 26, 2008 | 33.41 | 33.46 | 32.72 | 33.04 | 2,989,784 | +0.00(+0.00%) |
May 23, 2008 | 33.41 | 33.46 | 32.72 | 33.04 | 2,989,784 | -0.62(-1.84%) |
May 22, 2008 | 33.47 | 33.93 | 33.35 | 33.66 | 2,121,692 | +0.26(+0.79%) |
May 21, 2008 | 34.05 | 34.56 | 33.28 | 33.40 | 4,625,174 | -0.56(-1.65%) |
May 20, 2008 | 33.85 | 34.11 | 33.63 | 33.96 | 3,853,706 | +0.00(+0.00%) |
May 19, 2008 | 34.05 | 34.70 | 33.75 | 33.96 | 4,197,016 | -0.23(-0.67%) |
May 16, 2008 | 34.68 | 34.68 | 33.27 | 34.19 | 7,228,623 | -0.47(-1.35%) |
May 15, 2008 | 33.55 | 34.89 | 33.54 | 34.65 | 7,730,961 | +0.99(+2.95%) |
May 14, 2008 | 32.79 | 33.86 | 32.79 | 33.66 | 9,786,378 | +0.86(+2.61%) |
May 13, 2008 | 32.18 | 32.86 | 32.01 | 32.80 | 4,908,381 | +0.57(+1.76%) |
May 12, 2008 | 32.12 | 32.37 | 31.21 | 32.23 | 8,032,646 | +0.05(+0.16%) |
May 09, 2008 | 31.37 | 32.56 | 30.99 | 32.18 | 12,787,881 | +0.97(+3.10%) |
May 08, 2008 | 31.36 | 31.63 | 30.92 | 31.21 | 3,179,231 | +0.16(+0.52%) |
May 07, 2008 | 32.01 | 32.09 | 30.95 | 31.05 | 3,962,065 | -0.95(-2.97%) |
May 06, 2008 | 30.98 | 32.23 | 30.92 | 32.00 | 3,335,532 | +0.83(+2.67%) |
May 05, 2008 | 31.26 | 31.73 | 30.95 | 31.17 | 1,855,415 | -0.10(-0.33%) |
May 02, 2008 | 31.51 | 31.89 | 30.95 | 31.27 | 2,507,813 | -0.01(-0.03%) |