Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 28.06 | 28.16 | 27.58 | 27.83 | 3,605,101 | -0.33(-1.17%) |
Jul 30, 2008 | 27.54 | 28.39 | 27.13 | 28.16 | 3,877,991 | +0.67(+2.46%) |
Jul 29, 2008 | 27.48 | 28.30 | 26.68 | 27.48 | 14,841,129 | +0.97(+3.67%) |
Jul 28, 2008 | 27.45 | 27.81 | 26.41 | 26.51 | 5,430,272 | -0.94(-3.41%) |
Jul 25, 2008 | 26.86 | 27.64 | 26.62 | 27.44 | 4,571,942 | +0.70(+2.61%) |
Jul 24, 2008 | 28.06 | 28.08 | 26.36 | 26.75 | 9,182,335 | -1.40(-4.98%) |
Jul 23, 2008 | 28.75 | 29.13 | 27.41 | 28.15 | 8,863,526 | -0.81(-2.81%) |
Jul 22, 2008 | 29.77 | 29.83 | 28.85 | 28.96 | 4,813,671 | -0.83(-2.78%) |
Jul 21, 2008 | 28.29 | 29.81 | 28.14 | 29.79 | 4,650,614 | +1.66(+5.89%) |
Jul 18, 2008 | 27.74 | 28.35 | 27.62 | 28.13 | 5,513,217 | +0.39(+1.41%) |
Jul 17, 2008 | 28.59 | 29.05 | 27.57 | 27.74 | 5,652,963 | -0.82(-2.87%) |
Jul 16, 2008 | 29.16 | 29.54 | 28.48 | 28.56 | 4,992,146 | -0.74(-2.51%) |
Jul 15, 2008 | 29.34 | 29.73 | 28.85 | 29.30 | 7,205,161 | -0.44(-1.47%) |
Jul 14, 2008 | 30.45 | 30.66 | 29.47 | 29.74 | 2,300,722 | -0.61(-2.02%) |
Jul 11, 2008 | 30.43 | 30.90 | 30.00 | 30.35 | 2,412,791 | -0.08(-0.28%) |
Jul 10, 2008 | 30.69 | 30.70 | 30.14 | 30.43 | 3,003,505 | -0.24(-0.77%) |
Jul 09, 2008 | 30.27 | 31.03 | 30.13 | 30.67 | 3,976,302 | +0.53(+1.76%) |
Jul 08, 2008 | 30.75 | 30.94 | 29.53 | 30.14 | 7,463,782 | -0.49(-1.60%) |
Jul 07, 2008 | 32.30 | 32.71 | 30.13 | 30.63 | 5,589,465 | -1.55(-4.81%) |
Jul 04, 2008 | 32.92 | 33.06 | 31.97 | 32.18 | 2,278,805 | +0.00(+0.00%) |
Jul 03, 2008 | 32.92 | 33.06 | 31.97 | 32.18 | 2,278,805 | -0.77(-2.33%) |
Jul 02, 2008 | 33.45 | 33.70 | 32.90 | 32.95 | 3,159,889 | -0.28(-0.83%) |
Jul 01, 2008 | 32.73 | 33.36 | 32.44 | 33.23 | 4,080,449 | +0.33(+1.00%) |
Jun 30, 2008 | 32.39 | 33.11 | 32.27 | 32.90 | 3,501,851 | +0.48(+1.47%) |
Jun 27, 2008 | 32.74 | 32.86 | 32.36 | 32.42 | 3,895,379 | -0.30(-0.91%) |
Jun 26, 2008 | 33.16 | 33.37 | 32.55 | 32.72 | 4,957,783 | -0.59(-1.77%) |
Jun 25, 2008 | 33.19 | 33.69 | 33.05 | 33.31 | 7,886,136 | +0.35(+1.07%) |
Jun 24, 2008 | 32.77 | 33.10 | 32.67 | 32.96 | 2,909,887 | +0.01(+0.02%) |
Jun 23, 2008 | 33.19 | 33.33 | 32.72 | 32.95 | 5,524,742 | -0.06(-0.19%) |
Jun 20, 2008 | 33.21 | 33.39 | 32.73 | 33.01 | 2,546,353 | -0.32(-0.97%) |
Jun 19, 2008 | 33.14 | 33.45 | 33.07 | 33.33 | 3,621,011 | -0.05(-0.14%) |
Jun 18, 2008 | 33.72 | 33.72 | 33.18 | 33.38 | 2,048,130 | -0.43(-1.27%) |
Jun 17, 2008 | 33.89 | 34.05 | 33.62 | 33.81 | 3,135,703 | -0.08(-0.25%) |
Jun 16, 2008 | 33.60 | 34.00 | 33.30 | 33.89 | 1,593,426 | +0.29(+0.87%) |
Jun 13, 2008 | 33.26 | 33.66 | 33.07 | 33.60 | 2,986,300 | +0.58(+1.74%) |
Jun 12, 2008 | 33.13 | 33.19 | 32.79 | 33.03 | 1,954,863 | +0.06(+0.19%) |
Jun 11, 2008 | 33.11 | 33.34 | 32.90 | 32.96 | 1,761,526 | -0.29(-0.88%) |
Jun 10, 2008 | 33.07 | 33.36 | 32.56 | 33.26 | 1,931,060 | +0.08(+0.25%) |
Jun 09, 2008 | 32.71 | 33.35 | 32.11 | 33.17 | 2,183,997 | +0.65(+2.00%) |
Jun 06, 2008 | 33.21 | 33.28 | 32.51 | 32.52 | 3,584,742 | -0.72(-2.17%) |
Jun 05, 2008 | 32.67 | 33.36 | 32.60 | 33.24 | 5,666,792 | +0.46(+1.40%) |
Jun 04, 2008 | 31.97 | 32.82 | 31.83 | 32.78 | 6,005,189 | +0.74(+2.32%) |
Jun 03, 2008 | 31.84 | 32.30 | 31.84 | 32.04 | 2,916,721 | +0.15(+0.46%) |
Jun 02, 2008 | 31.65 | 32.36 | 31.56 | 31.89 | 3,360,292 | +0.00(+0.00%) |
May 30, 2008 | 31.25 | 32.04 | 30.90 | 31.89 | 8,586,783 | +0.60(+1.91%) |
May 29, 2008 | 31.29 | 31.68 | 31.09 | 31.29 | 3,579,468 | -0.17(-0.54%) |
May 28, 2008 | 31.06 | 31.54 | 30.89 | 31.46 | 4,307,464 | +0.51(+1.66%) |
May 27, 2008 | 30.50 | 30.99 | 30.50 | 30.95 | 6,304,189 | +0.28(+0.90%) |
May 26, 2008 | 30.94 | 31.04 | 30.49 | 30.67 | 0 | +0.00(+0.00%) |
May 23, 2008 | 30.94 | 31.04 | 30.49 | 30.67 | 6,422,817 | -0.27(-0.87%) |
May 22, 2008 | 31.38 | 31.55 | 30.81 | 30.94 | 15,488,266 | -1.66(-5.08%) |
May 21, 2008 | 32.09 | 32.96 | 32.09 | 32.60 | 5,317,241 | +0.28(+0.85%) |
May 20, 2008 | 32.93 | 33.35 | 32.11 | 32.32 | 13,850,817 | -1.48(-4.38%) |
May 19, 2008 | 33.62 | 33.95 | 33.39 | 33.80 | 3,544,919 | +0.21(+0.64%) |
May 16, 2008 | 32.90 | 33.73 | 32.90 | 33.59 | 2,590,636 | +0.64(+1.96%) |
May 15, 2008 | 32.88 | 33.00 | 32.68 | 32.94 | 1,939,543 | -0.02(-0.05%) |
May 14, 2008 | 33.20 | 33.32 | 32.86 | 32.96 | 2,491,157 | -0.05(-0.14%) |
May 13, 2008 | 32.97 | 33.16 | 32.84 | 33.00 | 2,806,855 | +0.21(+0.63%) |
May 12, 2008 | 32.52 | 32.90 | 32.40 | 32.80 | 3,101,612 | +0.24(+0.73%) |
May 09, 2008 | 32.42 | 32.67 | 32.21 | 32.56 | 3,080,189 | +0.02(+0.05%) |
May 08, 2008 | 32.71 | 32.73 | 32.23 | 32.54 | 3,063,256 | +0.08(+0.24%) |
May 07, 2008 | 33.39 | 33.50 | 32.29 | 32.47 | 3,435,330 | -1.03(-3.07%) |
May 06, 2008 | 33.32 | 33.56 | 33.09 | 33.49 | 2,789,969 | -0.10(-0.30%) |
May 05, 2008 | 32.88 | 33.68 | 32.88 | 33.59 | 3,368,271 | +0.52(+1.58%) |
May 02, 2008 | 32.54 | 33.23 | 32.51 | 33.07 | 6,313,387 | +0.35(+1.08%) |