Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 26.30 | 26.98 | 26.24 | 26.64 | 3,586,010 | +0.08(+0.30%) |
Jul 30, 2008 | 27.00 | 27.00 | 26.23 | 26.56 | 5,281,754 | -0.16(-0.60%) |
Jul 29, 2008 | 26.72 | 27.01 | 25.59 | 26.72 | 6,290,339 | +1.10(+4.29%) |
Jul 28, 2008 | 25.52 | 26.25 | 25.34 | 25.62 | 5,572,458 | -0.07(-0.27%) |
Jul 25, 2008 | 26.30 | 26.50 | 24.85 | 25.69 | 8,735,836 | -0.55(-2.10%) |
Jul 24, 2008 | 27.28 | 27.35 | 25.75 | 26.24 | 9,122,208 | -1.23(-4.48%) |
Jul 23, 2008 | 27.81 | 27.99 | 26.87 | 27.47 | 7,596,692 | -0.35(-1.26%) |
Jul 22, 2008 | 27.92 | 27.98 | 27.35 | 27.82 | 3,710,991 | +0.04(+0.14%) |
Jul 21, 2008 | 27.71 | 28.02 | 27.57 | 27.78 | 2,774,518 | -0.04(-0.14%) |
Jul 18, 2008 | 28.18 | 28.47 | 27.52 | 27.82 | 2,871,518 | -0.31(-1.10%) |
Jul 17, 2008 | 27.18 | 28.46 | 26.77 | 28.13 | 4,383,290 | +0.92(+3.38%) |
Jul 16, 2008 | 26.83 | 27.22 | 26.42 | 27.21 | 3,455,152 | +0.37(+1.38%) |
Jul 15, 2008 | 26.50 | 27.21 | 25.94 | 26.84 | 5,969,901 | +0.09(+0.34%) |
Jul 14, 2008 | 27.59 | 28.47 | 26.52 | 26.75 | 5,743,895 | -1.21(-4.33%) |
Jul 11, 2008 | 28.24 | 28.54 | 27.47 | 27.96 | 4,099,279 | -0.56(-1.96%) |
Jul 10, 2008 | 27.95 | 28.66 | 27.89 | 28.52 | 2,659,421 | +0.62(+2.22%) |
Jul 09, 2008 | 28.08 | 28.66 | 27.80 | 27.90 | 3,791,622 | -0.45(-1.59%) |
Jul 08, 2008 | 27.40 | 28.70 | 27.40 | 28.35 | 4,589,328 | -0.16(-0.56%) |
Jul 07, 2008 | 28.87 | 29.28 | 27.96 | 28.51 | 4,191,048 | -0.08(-0.28%) |
Jul 04, 2008 | 28.81 | 29.31 | 28.50 | 28.59 | 2,275,324 | +0.00(+0.00%) |
Jul 03, 2008 | 28.81 | 29.31 | 28.50 | 28.59 | 2,275,324 | -0.33(-1.14%) |
Jul 02, 2008 | 29.24 | 29.55 | 28.79 | 28.92 | 6,238,045 | -0.07(-0.24%) |
Jul 01, 2008 | 28.38 | 29.41 | 28.31 | 28.99 | 8,253,063 | -0.42(-1.43%) |
Jun 30, 2008 | 29.70 | 29.92 | 29.34 | 29.41 | 3,980,219 | -0.39(-1.31%) |
Jun 27, 2008 | 30.28 | 30.31 | 29.61 | 29.80 | 3,872,013 | -0.33(-1.10%) |
Jun 26, 2008 | 31.05 | 31.17 | 30.00 | 30.13 | 4,405,540 | -1.12(-3.58%) |
Jun 25, 2008 | 31.06 | 31.55 | 30.67 | 31.25 | 3,440,298 | +0.35(+1.13%) |
Jun 24, 2008 | 30.40 | 31.48 | 30.30 | 30.90 | 4,449,873 | +0.39(+1.28%) |
Jun 23, 2008 | 31.00 | 31.33 | 30.38 | 30.51 | 3,338,008 | -0.41(-1.33%) |
Jun 20, 2008 | 31.64 | 31.71 | 30.78 | 30.92 | 3,245,457 | -0.98(-3.07%) |
Jun 19, 2008 | 31.28 | 32.13 | 31.08 | 31.90 | 2,117,805 | +0.44(+1.40%) |
Jun 18, 2008 | 31.80 | 31.89 | 31.34 | 31.46 | 3,323,762 | -0.26(-0.82%) |
Jun 17, 2008 | 31.95 | 32.64 | 31.60 | 31.72 | 10,237,473 | -1.88(-5.60%) |
Jun 16, 2008 | 32.90 | 33.70 | 32.59 | 33.60 | 1,510,371 | +0.40(+1.20%) |
Jun 13, 2008 | 32.66 | 33.50 | 32.54 | 33.20 | 2,165,971 | +0.44(+1.34%) |
Jun 12, 2008 | 32.14 | 33.29 | 32.13 | 32.76 | 3,371,267 | +0.15(+0.46%) |
Jun 11, 2008 | 33.61 | 33.80 | 32.59 | 32.61 | 3,917,497 | -1.19(-3.52%) |
Jun 10, 2008 | 33.98 | 34.25 | 33.71 | 33.80 | 1,797,471 | -0.49(-1.43%) |
Jun 09, 2008 | 34.96 | 34.96 | 33.59 | 34.29 | 2,999,056 | -0.39(-1.12%) |
Jun 06, 2008 | 35.13 | 35.88 | 34.60 | 34.68 | 4,846,831 | -0.99(-2.78%) |
Jun 05, 2008 | 34.90 | 35.71 | 34.82 | 35.67 | 2,566,090 | +0.74(+2.12%) |
Jun 04, 2008 | 34.41 | 35.14 | 34.41 | 34.93 | 2,803,925 | +0.54(+1.57%) |
Jun 03, 2008 | 34.25 | 34.98 | 33.98 | 34.39 | 3,752,176 | +0.21(+0.61%) |
Jun 02, 2008 | 34.05 | 34.37 | 33.37 | 34.18 | 3,385,733 | -0.05(-0.15%) |
May 30, 2008 | 34.47 | 34.72 | 34.03 | 34.23 | 2,368,255 | -0.21(-0.61%) |
May 29, 2008 | 33.50 | 34.78 | 33.40 | 34.44 | 2,103,493 | +0.77(+2.29%) |
May 28, 2008 | 34.20 | 34.23 | 32.92 | 33.67 | 2,882,493 | -0.42(-1.23%) |
May 27, 2008 | 34.10 | 34.20 | 33.31 | 34.09 | 2,174,018 | +0.37(+1.10%) |
May 26, 2008 | 34.59 | 34.59 | 33.50 | 33.72 | 3,383,252 | +0.00(+0.00%) |
May 23, 2008 | 34.59 | 34.59 | 33.50 | 33.72 | 3,383,252 | -0.73(-2.12%) |
May 22, 2008 | 34.92 | 34.95 | 34.22 | 34.45 | 3,590,990 | -0.57(-1.63%) |
May 21, 2008 | 35.67 | 35.95 | 34.67 | 35.02 | 3,185,825 | -0.43(-1.21%) |
May 20, 2008 | 34.74 | 35.53 | 34.35 | 35.45 | 4,003,634 | +0.68(+1.96%) |
May 19, 2008 | 35.51 | 36.00 | 34.46 | 34.77 | 3,940,081 | -1.00(-2.80%) |
May 16, 2008 | 36.11 | 36.17 | 35.30 | 35.77 | 3,390,964 | -0.42(-1.16%) |
May 15, 2008 | 34.66 | 36.20 | 34.48 | 36.19 | 3,700,764 | +1.38(+3.96%) |
May 14, 2008 | 34.49 | 35.14 | 34.25 | 34.81 | 4,084,117 | +0.52(+1.52%) |
May 13, 2008 | 33.77 | 34.58 | 33.58 | 34.29 | 2,720,798 | +0.21(+0.62%) |
May 12, 2008 | 34.00 | 34.18 | 33.55 | 34.08 | 2,441,287 | +0.16(+0.47%) |
May 09, 2008 | 33.87 | 34.24 | 33.51 | 33.92 | 1,763,790 | -0.46(-1.34%) |
May 08, 2008 | 33.95 | 34.57 | 33.78 | 34.38 | 2,463,290 | +0.38(+1.12%) |
May 07, 2008 | 33.89 | 34.50 | 33.57 | 34.00 | 3,011,098 | -0.04(-0.12%) |
May 06, 2008 | 33.00 | 34.17 | 32.66 | 34.04 | 2,705,738 | +0.81(+2.44%) |
May 05, 2008 | 33.52 | 33.66 | 32.89 | 33.23 | 2,403,157 | -0.62(-1.83%) |
May 02, 2008 | 34.28 | 34.38 | 33.29 | 33.85 | 3,097,632 | -0.38(-1.11%) |