Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 28.11 | 28.74 | 27.26 | 27.99 | 3,559,095 | -0.29(-1.02%) |
Jul 30, 2008 | 28.28 | 28.96 | 27.68 | 28.28 | 3,593,102 | +0.26(+0.92%) |
Jul 29, 2008 | 28.02 | 28.03 | 27.00 | 28.02 | 3,835,670 | +0.93(+3.44%) |
Jul 28, 2008 | 27.43 | 27.58 | 27.02 | 27.09 | 2,942,858 | -0.38(-1.40%) |
Jul 25, 2008 | 27.48 | 27.99 | 27.30 | 27.48 | 2,558,196 | +0.11(+0.41%) |
Jul 24, 2008 | 28.92 | 29.19 | 27.08 | 27.37 | 3,997,855 | -1.72(-5.90%) |
Jul 23, 2008 | 27.99 | 29.20 | 27.67 | 29.08 | 5,329,577 | +0.95(+3.37%) |
Jul 22, 2008 | 27.55 | 28.14 | 27.34 | 28.14 | 5,870,779 | +0.58(+2.09%) |
Jul 21, 2008 | 27.68 | 28.34 | 26.72 | 27.56 | 4,834,756 | -0.15(-0.53%) |
Jul 18, 2008 | 28.72 | 28.73 | 27.32 | 27.71 | 5,993,997 | -0.95(-3.30%) |
Jul 17, 2008 | 28.85 | 29.26 | 27.37 | 28.65 | 11,427,547 | +1.89(+7.05%) |
Jul 16, 2008 | 25.01 | 26.83 | 24.93 | 26.77 | 5,822,410 | +1.75(+7.01%) |
Jul 15, 2008 | 24.29 | 25.50 | 23.81 | 25.01 | 4,847,559 | +0.55(+2.24%) |
Jul 14, 2008 | 24.90 | 25.15 | 24.24 | 24.47 | 4,097,596 | -0.19(-0.78%) |
Jul 11, 2008 | 24.73 | 24.89 | 23.92 | 24.66 | 4,912,930 | -0.27(-1.10%) |
Jul 10, 2008 | 25.78 | 25.82 | 24.70 | 24.93 | 4,605,790 | -0.79(-3.08%) |
Jul 09, 2008 | 27.06 | 27.06 | 25.72 | 25.72 | 2,938,395 | -1.35(-4.97%) |
Jul 08, 2008 | 26.26 | 27.08 | 26.02 | 27.07 | 4,470,709 | +0.60(+2.26%) |
Jul 07, 2008 | 26.31 | 26.80 | 25.95 | 26.47 | 3,155,628 | +0.18(+0.68%) |
Jul 04, 2008 | 26.27 | 26.66 | 26.00 | 26.29 | 2,723,596 | +0.00(+0.00%) |
Jul 03, 2008 | 26.27 | 26.66 | 26.00 | 26.29 | 2,723,596 | +0.05(+0.20%) |
Jul 02, 2008 | 27.24 | 27.41 | 26.19 | 26.24 | 4,091,485 | -1.00(-3.67%) |
Jul 01, 2008 | 26.49 | 27.46 | 26.20 | 27.24 | 5,084,993 | +0.41(+1.54%) |
Jun 30, 2008 | 27.00 | 27.26 | 26.43 | 26.83 | 3,078,486 | -0.27(-1.01%) |
Jun 27, 2008 | 26.91 | 27.20 | 26.63 | 27.10 | 3,200,443 | +0.27(+1.02%) |
Jun 26, 2008 | 27.23 | 27.34 | 26.60 | 26.83 | 5,297,821 | -0.69(-2.50%) |
Jun 25, 2008 | 27.65 | 28.48 | 27.43 | 27.51 | 2,778,943 | -0.08(-0.29%) |
Jun 24, 2008 | 27.37 | 28.22 | 27.31 | 27.60 | 3,148,319 | +0.08(+0.30%) |
Jun 23, 2008 | 27.59 | 27.83 | 27.39 | 27.51 | 2,967,920 | -0.04(-0.13%) |
Jun 20, 2008 | 28.08 | 28.48 | 27.20 | 27.55 | 4,585,473 | -0.81(-2.87%) |
Jun 19, 2008 | 27.65 | 28.47 | 27.53 | 28.36 | 2,334,177 | +0.75(+2.73%) |
Jun 18, 2008 | 28.67 | 28.79 | 27.39 | 27.61 | 4,790,905 | -1.19(-4.14%) |
Jun 17, 2008 | 29.09 | 29.38 | 28.72 | 28.80 | 1,830,532 | -0.18(-0.64%) |
Jun 16, 2008 | 28.67 | 29.13 | 28.26 | 28.99 | 2,400,739 | +0.18(+0.64%) |
Jun 13, 2008 | 28.33 | 28.83 | 28.01 | 28.80 | 2,173,913 | +0.62(+2.21%) |
Jun 12, 2008 | 28.19 | 29.03 | 27.93 | 28.18 | 2,547,865 | +0.30(+1.09%) |
Jun 11, 2008 | 28.85 | 28.88 | 27.88 | 27.88 | 2,698,200 | -0.98(-3.38%) |
Jun 10, 2008 | 28.67 | 29.32 | 28.48 | 28.85 | 2,875,122 | +0.01(+0.03%) |
Jun 09, 2008 | 29.35 | 29.59 | 28.73 | 28.85 | 3,438,218 | -0.59(-2.01%) |
Jun 06, 2008 | 30.01 | 30.05 | 29.33 | 29.44 | 4,127,947 | -0.89(-2.93%) |
Jun 05, 2008 | 30.10 | 30.47 | 29.87 | 30.33 | 2,189,018 | +0.40(+1.33%) |
Jun 04, 2008 | 29.44 | 30.42 | 29.44 | 29.93 | 2,584,344 | +0.34(+1.15%) |
Jun 03, 2008 | 29.70 | 30.13 | 29.22 | 29.59 | 3,151,204 | -0.38(-1.28%) |
Jun 02, 2008 | 30.61 | 30.75 | 29.51 | 29.97 | 3,156,074 | -0.78(-2.55%) |
May 30, 2008 | 30.04 | 30.89 | 29.87 | 30.75 | 3,889,234 | +0.78(+2.59%) |
May 29, 2008 | 29.27 | 30.08 | 29.27 | 29.98 | 2,050,827 | +0.67(+2.30%) |
May 28, 2008 | 28.85 | 29.44 | 28.85 | 29.30 | 3,442,163 | +0.49(+1.69%) |
May 27, 2008 | 28.10 | 28.87 | 27.71 | 28.82 | 3,583,304 | +0.75(+2.66%) |
May 26, 2008 | 28.81 | 28.81 | 27.74 | 28.07 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.81 | 28.81 | 27.74 | 28.07 | 2,833,073 | -0.82(-2.84%) |
May 22, 2008 | 28.68 | 29.36 | 28.52 | 28.89 | 1,481,815 | +0.15(+0.51%) |
May 21, 2008 | 29.81 | 29.83 | 28.53 | 28.74 | 2,314,682 | -0.87(-2.95%) |
May 20, 2008 | 29.83 | 30.06 | 29.39 | 29.62 | 2,500,387 | -0.56(-1.86%) |
May 19, 2008 | 29.51 | 30.73 | 29.51 | 30.18 | 3,307,895 | +0.62(+2.10%) |
May 16, 2008 | 29.59 | 29.80 | 29.39 | 29.56 | 2,904,849 | +0.03(+0.10%) |
May 15, 2008 | 29.07 | 29.59 | 28.76 | 29.53 | 2,322,752 | +0.42(+1.45%) |
May 14, 2008 | 28.81 | 29.55 | 28.81 | 29.10 | 2,205,519 | +0.24(+0.85%) |
May 13, 2008 | 28.86 | 29.19 | 28.71 | 28.86 | 1,760,564 | -0.01(-0.05%) |
May 12, 2008 | 28.28 | 28.95 | 28.15 | 28.88 | 1,394,598 | +0.73(+2.58%) |
May 09, 2008 | 28.11 | 28.42 | 27.97 | 28.15 | 1,578,359 | -0.10(-0.37%) |
May 08, 2008 | 28.21 | 28.47 | 27.97 | 28.25 | 1,786,858 | +0.10(+0.34%) |
May 07, 2008 | 28.89 | 29.40 | 28.11 | 28.16 | 2,311,185 | -0.86(-2.96%) |
May 06, 2008 | 28.25 | 29.20 | 28.25 | 29.02 | 2,219,542 | +0.39(+1.37%) |
May 05, 2008 | 28.93 | 28.93 | 28.28 | 28.62 | 1,908,407 | -0.26(-0.90%) |
May 02, 2008 | 29.47 | 29.47 | 28.62 | 28.88 | 1,881,314 | -0.36(-1.24%) |