Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 30.87 | 31.29 | 29.35 | 29.38 | 4,757,349 | -1.56(-5.05%) |
Jul 30, 2008 | 29.44 | 31.44 | 29.20 | 30.95 | 10,849,830 | +2.98(+10.67%) |
Jul 29, 2008 | 27.77 | 28.22 | 27.69 | 27.96 | 3,966,925 | +0.19(+0.68%) |
Jul 28, 2008 | 27.75 | 28.00 | 27.58 | 27.77 | 2,552,886 | -0.03(-0.12%) |
Jul 25, 2008 | 27.54 | 27.90 | 26.81 | 27.81 | 3,396,326 | +0.32(+1.16%) |
Jul 24, 2008 | 28.76 | 28.84 | 27.32 | 27.49 | 3,704,737 | -1.32(-4.58%) |
Jul 23, 2008 | 28.55 | 28.95 | 28.30 | 28.81 | 1,793,251 | +0.22(+0.76%) |
Jul 22, 2008 | 28.04 | 28.65 | 27.98 | 28.59 | 2,082,901 | +0.11(+0.37%) |
Jul 21, 2008 | 28.51 | 28.60 | 27.68 | 28.48 | 1,967,147 | +0.03(+0.09%) |
Jul 18, 2008 | 28.52 | 29.03 | 27.98 | 28.46 | 1,721,530 | -0.09(-0.30%) |
Jul 17, 2008 | 28.05 | 28.76 | 27.78 | 28.54 | 3,098,241 | +0.69(+2.49%) |
Jul 16, 2008 | 27.71 | 28.00 | 26.58 | 27.85 | 4,330,221 | +0.15(+0.54%) |
Jul 15, 2008 | 27.90 | 28.16 | 26.89 | 27.70 | 3,747,506 | -0.52(-1.84%) |
Jul 14, 2008 | 28.44 | 28.79 | 27.69 | 28.22 | 3,036,755 | -0.22(-0.77%) |
Jul 11, 2008 | 27.82 | 28.82 | 27.43 | 28.44 | 3,710,389 | +0.33(+1.17%) |
Jul 10, 2008 | 27.72 | 28.32 | 27.28 | 28.11 | 4,085,721 | +0.39(+1.42%) |
Jul 09, 2008 | 27.33 | 28.04 | 27.33 | 27.72 | 3,813,221 | +0.39(+1.42%) |
Jul 08, 2008 | 27.01 | 27.49 | 26.80 | 27.33 | 3,773,001 | +0.23(+0.86%) |
Jul 07, 2008 | 27.17 | 27.68 | 26.73 | 27.09 | 3,071,115 | +0.02(+0.07%) |
Jul 04, 2008 | 28.28 | 28.32 | 26.35 | 27.07 | 4,101,901 | +0.00(+0.00%) |
Jul 03, 2008 | 28.28 | 28.32 | 26.35 | 27.07 | 4,101,901 | -1.14(-4.06%) |
Jul 02, 2008 | 30.08 | 30.11 | 28.13 | 28.22 | 3,409,166 | -1.79(-5.96%) |
Jul 01, 2008 | 30.26 | 30.29 | 28.85 | 30.01 | 4,462,146 | -0.52(-1.72%) |
Jun 30, 2008 | 30.36 | 31.26 | 30.27 | 30.53 | 2,815,709 | +0.34(+1.14%) |
Jun 27, 2008 | 29.21 | 30.25 | 28.92 | 30.19 | 5,169,601 | +0.98(+3.35%) |
Jun 26, 2008 | 30.17 | 30.27 | 29.21 | 29.21 | 3,098,124 | -1.21(-3.98%) |
Jun 25, 2008 | 30.19 | 30.79 | 30.19 | 30.42 | 2,730,924 | +0.39(+1.31%) |
Jun 24, 2008 | 30.78 | 30.78 | 29.98 | 30.03 | 2,808,146 | -0.92(-2.98%) |
Jun 23, 2008 | 30.65 | 31.02 | 30.30 | 30.95 | 2,346,333 | +0.38(+1.24%) |
Jun 20, 2008 | 30.86 | 30.86 | 30.20 | 30.57 | 4,305,852 | -0.60(-1.93%) |
Jun 19, 2008 | 31.46 | 31.46 | 30.54 | 31.17 | 4,639,666 | -0.08(-0.26%) |
Jun 18, 2008 | 31.94 | 31.94 | 30.88 | 31.25 | 3,025,045 | -1.05(-3.25%) |
Jun 17, 2008 | 32.04 | 32.64 | 31.84 | 32.30 | 1,707,159 | +0.34(+1.07%) |
Jun 16, 2008 | 32.40 | 32.40 | 31.61 | 31.96 | 2,408,630 | -0.42(-1.30%) |
Jun 13, 2008 | 30.65 | 32.45 | 30.38 | 32.38 | 4,136,093 | +1.83(+5.99%) |
Jun 12, 2008 | 30.47 | 30.71 | 30.36 | 30.55 | 1,923,704 | +0.16(+0.54%) |
Jun 11, 2008 | 31.09 | 31.14 | 30.36 | 30.39 | 2,114,505 | -0.66(-2.12%) |
Jun 10, 2008 | 31.08 | 31.25 | 30.48 | 31.05 | 2,247,332 | -0.10(-0.31%) |
Jun 09, 2008 | 30.43 | 31.63 | 30.28 | 31.14 | 4,686,889 | +1.09(+3.62%) |
Jun 06, 2008 | 30.41 | 30.75 | 30.05 | 30.05 | 1,774,784 | -0.65(-2.11%) |
Jun 05, 2008 | 30.88 | 30.88 | 29.69 | 30.70 | 3,736,051 | -0.11(-0.35%) |
Jun 04, 2008 | 31.28 | 31.55 | 30.52 | 30.81 | 2,633,516 | -0.52(-1.66%) |
Jun 03, 2008 | 30.94 | 31.70 | 30.89 | 31.33 | 3,975,239 | +0.52(+1.68%) |
Jun 02, 2008 | 30.66 | 31.23 | 30.63 | 30.81 | 2,815,187 | +0.01(+0.04%) |
May 30, 2008 | 30.26 | 30.90 | 29.74 | 30.80 | 1,828,819 | +0.63(+2.07%) |
May 29, 2008 | 30.02 | 30.55 | 29.91 | 30.17 | 2,646,459 | +0.04(+0.14%) |
May 28, 2008 | 29.18 | 30.35 | 29.09 | 30.13 | 4,534,699 | +1.64(+5.74%) |
May 27, 2008 | 28.12 | 28.58 | 28.09 | 28.49 | 1,704,954 | +0.33(+1.17%) |
May 26, 2008 | 28.70 | 28.70 | 27.72 | 28.17 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.70 | 28.70 | 27.72 | 28.17 | 3,064,122 | -0.79(-2.72%) |
May 22, 2008 | 28.84 | 29.16 | 28.70 | 28.95 | 1,471,646 | +0.11(+0.37%) |
May 21, 2008 | 29.44 | 29.74 | 28.83 | 28.85 | 1,870,782 | -0.54(-1.82%) |
May 20, 2008 | 28.97 | 29.49 | 28.91 | 29.38 | 1,404,331 | +0.26(+0.91%) |
May 19, 2008 | 29.38 | 29.63 | 28.99 | 29.12 | 2,587,475 | -0.26(-0.88%) |
May 16, 2008 | 29.61 | 29.61 | 29.04 | 29.38 | 2,067,244 | +0.03(+0.10%) |
May 15, 2008 | 29.09 | 29.55 | 29.04 | 29.35 | 2,261,069 | +0.33(+1.15%) |
May 14, 2008 | 29.82 | 29.89 | 28.98 | 29.01 | 2,815,946 | -0.57(-1.93%) |
May 13, 2008 | 28.91 | 29.58 | 28.85 | 29.58 | 1,879,463 | +0.59(+2.03%) |
May 12, 2008 | 28.59 | 29.09 | 28.30 | 28.99 | 1,547,384 | +0.49(+1.72%) |
May 09, 2008 | 28.31 | 28.71 | 27.93 | 28.50 | 1,496,766 | +0.16(+0.58%) |
May 08, 2008 | 28.00 | 28.34 | 27.80 | 28.34 | 1,512,324 | +0.28(+1.01%) |
May 07, 2008 | 28.28 | 28.51 | 27.98 | 28.06 | 2,646,140 | +0.03(+0.10%) |
May 06, 2008 | 28.03 | 28.12 | 27.68 | 28.03 | 1,515,141 | -0.32(-1.13%) |
May 05, 2008 | 28.26 | 28.39 | 27.97 | 28.35 | 3,792,779 | +0.20(+0.71%) |
May 02, 2008 | 27.96 | 28.37 | 27.38 | 28.15 | 3,573,843 | +0.18(+0.63%) |