Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 28.79 | 28.96 | 28.42 | 28.44 | 6,398,293 | -0.59(-2.03%) |
Jul 30, 2008 | 29.13 | 29.23 | 28.64 | 29.03 | 5,928,643 | +0.12(+0.42%) |
Jul 29, 2008 | 28.91 | 29.16 | 28.69 | 28.91 | 5,574,600 | +0.23(+0.78%) |
Jul 28, 2008 | 28.77 | 29.09 | 28.63 | 28.69 | 6,156,888 | -0.29(-1.00%) |
Jul 25, 2008 | 28.44 | 29.04 | 28.41 | 28.98 | 6,138,894 | +0.54(+1.88%) |
Jul 24, 2008 | 28.92 | 28.98 | 28.39 | 28.44 | 5,665,992 | -0.41(-1.42%) |
Jul 23, 2008 | 29.11 | 29.33 | 28.59 | 28.85 | 8,535,481 | -0.54(-1.85%) |
Jul 22, 2008 | 29.04 | 29.63 | 28.87 | 29.39 | 9,984,427 | +0.35(+1.22%) |
Jul 21, 2008 | 29.48 | 29.48 | 28.83 | 29.04 | 8,900,760 | -0.37(-1.27%) |
Jul 18, 2008 | 28.90 | 29.80 | 28.62 | 29.42 | 10,581,135 | +0.52(+1.82%) |
Jul 17, 2008 | 27.99 | 29.25 | 27.99 | 28.89 | 17,216,242 | +1.67(+6.15%) |
Jul 16, 2008 | 26.49 | 27.32 | 26.13 | 27.22 | 12,893,787 | +0.64(+2.39%) |
Jul 15, 2008 | 26.66 | 26.82 | 26.03 | 26.58 | 11,620,526 | -0.30(-1.13%) |
Jul 14, 2008 | 27.18 | 27.52 | 26.65 | 26.88 | 5,210,970 | +0.07(+0.28%) |
Jul 11, 2008 | 26.84 | 27.19 | 26.53 | 26.81 | 8,820,992 | -0.39(-1.43%) |
Jul 10, 2008 | 26.90 | 27.25 | 26.83 | 27.20 | 6,405,582 | +0.26(+0.97%) |
Jul 09, 2008 | 27.30 | 27.47 | 26.94 | 26.94 | 7,931,088 | -0.50(-1.81%) |
Jul 08, 2008 | 27.14 | 27.43 | 26.82 | 27.43 | 6,854,296 | +0.19(+0.71%) |
Jul 07, 2008 | 27.38 | 27.63 | 27.06 | 27.24 | 5,840,731 | +0.00(+0.00%) |
Jul 04, 2008 | 27.07 | 27.48 | 26.87 | 27.24 | 4,978,063 | +0.00(+0.00%) |
Jul 03, 2008 | 27.07 | 27.48 | 26.87 | 27.24 | 4,978,063 | +0.40(+1.48%) |
Jul 02, 2008 | 27.50 | 27.72 | 26.82 | 26.84 | 7,709,833 | -0.82(-2.97%) |
Jul 01, 2008 | 27.19 | 27.74 | 27.05 | 27.67 | 6,184,752 | +0.06(+0.22%) |
Jun 30, 2008 | 27.44 | 27.76 | 27.00 | 27.61 | 6,574,805 | +0.15(+0.56%) |
Jun 27, 2008 | 27.59 | 27.95 | 27.01 | 27.45 | 9,529,447 | +0.22(+0.83%) |
Jun 26, 2008 | 28.14 | 28.14 | 27.13 | 27.23 | 8,732,433 | -1.26(-4.44%) |
Jun 25, 2008 | 28.46 | 28.62 | 28.27 | 28.49 | 6,689,943 | +0.11(+0.39%) |
Jun 24, 2008 | 28.60 | 28.67 | 28.23 | 28.38 | 3,631,608 | -0.22(-0.76%) |
Jun 23, 2008 | 28.59 | 28.77 | 28.48 | 28.60 | 3,541,787 | +0.00(+0.00%) |
Jun 20, 2008 | 29.19 | 29.19 | 28.47 | 28.60 | 8,092,249 | -0.69(-2.34%) |
Jun 19, 2008 | 28.61 | 29.42 | 28.51 | 29.28 | 6,898,911 | +0.60(+2.09%) |
Jun 18, 2008 | 28.79 | 29.02 | 28.61 | 28.68 | 3,584,120 | -0.23(-0.80%) |
Jun 17, 2008 | 29.05 | 29.19 | 28.68 | 28.92 | 6,194,578 | -0.11(-0.39%) |
Jun 16, 2008 | 28.93 | 29.19 | 28.88 | 29.03 | 3,188,486 | -0.18(-0.61%) |
Jun 13, 2008 | 28.90 | 29.34 | 28.84 | 29.21 | 5,545,134 | +0.66(+2.33%) |
Jun 12, 2008 | 28.46 | 28.83 | 28.32 | 28.54 | 5,641,606 | +0.29(+1.02%) |
Jun 11, 2008 | 28.50 | 29.04 | 28.22 | 28.26 | 6,272,624 | -0.22(-0.79%) |
Jun 10, 2008 | 28.43 | 28.68 | 28.10 | 28.48 | 4,726,044 | +0.04(+0.13%) |
Jun 09, 2008 | 28.31 | 28.51 | 28.07 | 28.44 | 4,843,164 | +0.16(+0.58%) |
Jun 06, 2008 | 29.19 | 29.39 | 28.28 | 28.28 | 9,341,689 | -1.20(-4.07%) |
Jun 05, 2008 | 28.58 | 29.51 | 28.52 | 29.48 | 9,384,084 | +0.95(+3.33%) |
Jun 04, 2008 | 28.21 | 28.61 | 28.19 | 28.53 | 6,322,420 | +0.12(+0.41%) |
Jun 03, 2008 | 27.78 | 28.57 | 27.78 | 28.41 | 9,712,819 | +0.70(+2.54%) |
Jun 02, 2008 | 27.78 | 27.93 | 27.47 | 27.71 | 5,755,892 | -0.21(-0.75%) |
May 30, 2008 | 27.49 | 28.09 | 27.33 | 27.92 | 6,230,168 | +0.61(+2.22%) |
May 29, 2008 | 27.38 | 27.48 | 27.07 | 27.31 | 6,248,781 | -0.02(-0.07%) |
May 28, 2008 | 27.08 | 27.48 | 27.08 | 27.33 | 4,541,222 | +0.24(+0.87%) |
May 27, 2008 | 27.14 | 27.26 | 26.84 | 27.09 | 4,901,674 | +0.01(+0.04%) |
May 26, 2008 | 27.40 | 27.40 | 26.78 | 27.08 | 0 | +0.00(+0.00%) |
May 23, 2008 | 27.40 | 27.40 | 26.78 | 27.08 | 4,954,981 | -0.32(-1.16%) |
May 22, 2008 | 27.44 | 27.62 | 27.17 | 27.40 | 7,282,882 | -0.11(-0.42%) |
May 21, 2008 | 28.05 | 28.16 | 27.44 | 27.52 | 4,593,406 | -0.41(-1.47%) |
May 20, 2008 | 27.88 | 28.09 | 27.52 | 27.93 | 6,030,118 | -0.15(-0.52%) |
May 19, 2008 | 28.43 | 28.61 | 28.04 | 28.07 | 6,720,658 | -0.52(-1.82%) |
May 16, 2008 | 28.70 | 28.90 | 28.35 | 28.59 | 5,022,112 | +0.00(+0.00%) |
May 15, 2008 | 28.18 | 28.62 | 27.94 | 28.59 | 4,998,675 | +0.38(+1.34%) |
May 14, 2008 | 28.01 | 28.49 | 27.98 | 28.22 | 3,018,558 | +0.22(+0.78%) |
May 13, 2008 | 28.08 | 28.41 | 27.86 | 28.00 | 4,105,697 | -0.00(-0.01%) |
May 12, 2008 | 27.71 | 28.06 | 27.39 | 28.00 | 2,837,381 | +0.48(+1.74%) |
May 09, 2008 | 27.30 | 27.66 | 27.20 | 27.52 | 1,696,311 | -0.09(-0.34%) |
May 08, 2008 | 27.18 | 27.73 | 27.01 | 27.62 | 4,746,956 | +0.44(+1.62%) |
May 07, 2008 | 27.63 | 27.63 | 27.13 | 27.18 | 4,122,711 | -0.39(-1.41%) |
May 06, 2008 | 27.39 | 27.61 | 27.18 | 27.57 | 2,795,154 | +0.00(+0.01%) |
May 05, 2008 | 27.96 | 27.96 | 27.24 | 27.56 | 6,784,569 | -0.29(-1.05%) |
May 02, 2008 | 28.47 | 28.57 | 27.62 | 27.86 | 6,053,939 | -0.29(-1.03%) |