Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 31.18 | 31.57 | 30.39 | 30.79 | 6,682,023 | -1.04(-3.28%) |
Jul 30, 2008 | 27.99 | 32.21 | 27.99 | 31.83 | 10,999,464 | +3.84(+13.74%) |
Jul 29, 2008 | 25.11 | 28.27 | 25.03 | 27.99 | 8,256,249 | +1.58(+5.99%) |
Jul 28, 2008 | 26.68 | 27.35 | 26.33 | 26.41 | 1,722,754 | +0.14(+0.54%) |
Jul 25, 2008 | 25.35 | 26.68 | 25.35 | 26.27 | 1,793,471 | +0.69(+2.70%) |
Jul 24, 2008 | 26.00 | 26.81 | 25.13 | 25.58 | 4,059,607 | -0.36(-1.39%) |
Jul 23, 2008 | 26.76 | 26.79 | 25.74 | 25.94 | 3,290,422 | -0.74(-2.76%) |
Jul 22, 2008 | 27.20 | 27.24 | 25.91 | 26.67 | 2,217,185 | -0.53(-1.95%) |
Jul 21, 2008 | 27.18 | 27.50 | 26.63 | 27.20 | 1,861,587 | +0.40(+1.50%) |
Jul 18, 2008 | 26.71 | 27.72 | 26.71 | 26.80 | 1,923,979 | +0.09(+0.33%) |
Jul 17, 2008 | 27.78 | 27.78 | 26.31 | 26.71 | 1,934,378 | -0.94(-3.41%) |
Jul 16, 2008 | 27.42 | 28.46 | 26.49 | 27.66 | 2,831,710 | +0.18(+0.66%) |
Jul 15, 2008 | 28.85 | 29.04 | 27.12 | 27.48 | 3,321,662 | -1.79(-6.11%) |
Jul 14, 2008 | 29.28 | 29.73 | 28.78 | 29.27 | 2,300,067 | +0.66(+2.29%) |
Jul 11, 2008 | 28.17 | 29.10 | 27.55 | 28.61 | 1,783,947 | +0.41(+1.45%) |
Jul 10, 2008 | 27.44 | 28.69 | 27.18 | 28.20 | 1,780,596 | +0.74(+2.71%) |
Jul 09, 2008 | 27.56 | 28.53 | 27.34 | 27.46 | 1,792,445 | +0.11(+0.42%) |
Jul 08, 2008 | 28.25 | 28.41 | 26.37 | 27.34 | 3,301,987 | -1.24(-4.33%) |
Jul 07, 2008 | 29.21 | 29.90 | 28.02 | 28.58 | 2,452,074 | -1.17(-3.94%) |
Jul 04, 2008 | 29.61 | 30.23 | 28.48 | 29.75 | 1,951,069 | +0.00(+0.00%) |
Jul 03, 2008 | 29.61 | 30.23 | 28.48 | 29.75 | 1,951,069 | +0.03(+0.11%) |
Jul 02, 2008 | 31.60 | 31.88 | 29.22 | 29.72 | 2,999,461 | -1.81(-5.74%) |
Jul 01, 2008 | 31.98 | 32.11 | 31.00 | 31.53 | 1,705,490 | -0.58(-1.81%) |
Jun 30, 2008 | 31.66 | 32.60 | 31.52 | 32.11 | 1,367,727 | +0.30(+0.95%) |
Jun 27, 2008 | 31.60 | 31.96 | 31.29 | 31.81 | 1,475,281 | +0.13(+0.42%) |
Jun 26, 2008 | 31.27 | 31.89 | 31.27 | 31.68 | 1,561,372 | +0.28(+0.90%) |
Jun 25, 2008 | 31.35 | 31.74 | 30.14 | 31.40 | 1,637,351 | +0.06(+0.19%) |
Jun 24, 2008 | 31.90 | 31.98 | 31.07 | 31.33 | 1,433,956 | -0.54(-1.70%) |
Jun 23, 2008 | 31.31 | 31.88 | 31.11 | 31.88 | 1,687,669 | +0.44(+1.41%) |
Jun 20, 2008 | 31.48 | 32.56 | 31.39 | 31.44 | 1,391,120 | -1.07(-3.30%) |
Jun 19, 2008 | 32.81 | 33.19 | 32.05 | 32.51 | 997,293 | -0.21(-0.63%) |
Jun 18, 2008 | 32.40 | 32.87 | 31.81 | 32.71 | 962,496 | +0.25(+0.76%) |
Jun 17, 2008 | 32.59 | 33.02 | 32.31 | 32.47 | 920,716 | +0.01(+0.04%) |
Jun 16, 2008 | 31.62 | 33.12 | 31.62 | 32.45 | 1,112,182 | +1.11(+3.52%) |
Jun 13, 2008 | 31.08 | 31.55 | 30.81 | 31.35 | 966,153 | +0.23(+0.73%) |
Jun 12, 2008 | 30.89 | 31.58 | 30.64 | 31.12 | 1,330,596 | -0.41(-1.30%) |
Jun 11, 2008 | 31.33 | 31.96 | 31.11 | 31.53 | 1,385,709 | +0.40(+1.27%) |
Jun 10, 2008 | 31.43 | 32.02 | 30.89 | 31.13 | 1,570,965 | -0.76(-2.37%) |
Jun 09, 2008 | 32.59 | 32.72 | 31.63 | 31.89 | 1,305,712 | -0.63(-1.94%) |
Jun 06, 2008 | 33.02 | 33.73 | 32.37 | 32.52 | 1,233,389 | -0.30(-0.92%) |
Jun 05, 2008 | 32.02 | 32.95 | 31.52 | 32.82 | 1,676,694 | +0.94(+2.96%) |
Jun 04, 2008 | 32.67 | 32.95 | 31.79 | 31.88 | 1,522,382 | -1.07(-3.25%) |
Jun 03, 2008 | 33.49 | 33.92 | 32.39 | 32.95 | 1,691,607 | -0.54(-1.62%) |
Jun 02, 2008 | 32.75 | 33.69 | 32.63 | 33.49 | 1,146,295 | +0.31(+0.93%) |
May 30, 2008 | 32.09 | 33.44 | 31.84 | 33.18 | 1,228,906 | +1.09(+3.40%) |
May 29, 2008 | 33.13 | 33.28 | 31.67 | 32.09 | 1,653,857 | -1.54(-4.58%) |
May 28, 2008 | 32.30 | 33.79 | 32.00 | 33.63 | 1,046,532 | +1.25(+3.85%) |
May 27, 2008 | 32.94 | 33.02 | 32.16 | 32.39 | 1,119,340 | -1.29(-3.84%) |
May 26, 2008 | 33.40 | 34.26 | 32.95 | 33.68 | 0 | +0.00(+0.00%) |
May 23, 2008 | 33.40 | 34.26 | 32.95 | 33.68 | 1,073,666 | -0.01(-0.02%) |
May 22, 2008 | 33.73 | 34.81 | 33.37 | 33.69 | 1,709,512 | -0.25(-0.73%) |
May 21, 2008 | 35.31 | 35.95 | 33.82 | 33.93 | 1,986,682 | -1.20(-3.41%) |
May 20, 2008 | 34.35 | 35.39 | 33.50 | 35.13 | 1,911,203 | +0.49(+1.41%) |
May 19, 2008 | 34.81 | 35.35 | 34.34 | 34.64 | 930,316 | +0.01(+0.04%) |
May 16, 2008 | 34.17 | 34.71 | 33.96 | 34.63 | 1,110,526 | +1.02(+3.05%) |
May 15, 2008 | 33.31 | 34.27 | 32.77 | 33.60 | 1,976,972 | +0.68(+2.07%) |
May 14, 2008 | 32.78 | 33.55 | 32.78 | 32.92 | 1,402,716 | +0.45(+1.38%) |
May 13, 2008 | 31.68 | 32.66 | 31.18 | 32.47 | 1,378,525 | +0.47(+1.46%) |
May 12, 2008 | 31.83 | 32.06 | 31.11 | 32.00 | 966,844 | -0.16(-0.50%) |
May 09, 2008 | 32.32 | 32.32 | 31.53 | 32.17 | 744,961 | -0.16(-0.50%) |
May 08, 2008 | 31.90 | 32.41 | 31.33 | 32.33 | 1,582,198 | +0.35(+1.11%) |
May 07, 2008 | 32.15 | 32.34 | 31.78 | 31.97 | 1,768,481 | -0.22(-0.69%) |
May 06, 2008 | 30.54 | 32.37 | 30.43 | 32.19 | 1,534,919 | +1.35(+4.39%) |
May 05, 2008 | 30.15 | 31.14 | 30.09 | 30.84 | 1,799,088 | +1.62(+5.55%) |
May 02, 2008 | 28.76 | 29.62 | 28.76 | 29.22 | 1,269,232 | +0.66(+2.30%) |