Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 28.16 | 28.93 | 27.55 | 28.02 | 10,209,045 | -0.94(-3.25%) |
Jul 30, 2008 | 28.12 | 29.33 | 27.55 | 28.96 | 9,469,801 | +1.11(+3.99%) |
Jul 29, 2008 | 27.85 | 27.97 | 25.70 | 27.85 | 10,223,093 | +1.86(+7.16%) |
Jul 28, 2008 | 27.76 | 27.80 | 25.76 | 25.99 | 8,725,342 | -0.95(-3.53%) |
Jul 25, 2008 | 27.40 | 27.97 | 26.37 | 26.94 | 8,309,779 | -0.37(-1.35%) |
Jul 24, 2008 | 29.15 | 29.47 | 27.18 | 27.31 | 12,954,320 | -1.59(-5.50%) |
Jul 23, 2008 | 28.60 | 30.57 | 27.45 | 28.90 | 16,484,658 | +0.38(+1.33%) |
Jul 22, 2008 | 25.91 | 28.95 | 23.90 | 28.52 | 16,348,076 | +2.61(+10.07%) |
Jul 21, 2008 | 27.64 | 27.66 | 25.79 | 25.91 | 9,320,127 | -0.51(-1.93%) |
Jul 18, 2008 | 27.49 | 27.95 | 25.54 | 26.42 | 16,002,420 | -1.21(-4.38%) |
Jul 17, 2008 | 25.58 | 28.01 | 24.69 | 27.63 | 31,418,028 | +3.13(+12.78%) |
Jul 16, 2008 | 20.55 | 24.50 | 19.88 | 24.50 | 15,777,258 | +4.68(+23.61%) |
Jul 15, 2008 | 20.17 | 21.28 | 18.71 | 19.82 | 18,215,072 | -1.06(-5.08%) |
Jul 14, 2008 | 23.45 | 23.45 | 20.51 | 20.88 | 17,279,124 | -1.24(-5.61%) |
Jul 11, 2008 | 22.05 | 22.74 | 21.06 | 22.12 | 14,059,712 | -0.41(-1.82%) |
Jul 10, 2008 | 21.98 | 23.08 | 21.50 | 22.53 | 13,514,950 | +0.54(+2.46%) |
Jul 09, 2008 | 23.51 | 23.99 | 21.75 | 21.99 | 13,142,220 | -1.94(-8.11%) |
Jul 08, 2008 | 21.73 | 24.21 | 21.60 | 23.93 | 13,321,316 | +2.25(+10.38%) |
Jul 07, 2008 | 23.19 | 23.28 | 21.23 | 21.68 | 17,048,632 | -1.27(-5.53%) |
Jul 04, 2008 | 23.84 | 24.22 | 22.76 | 22.95 | 8,464,502 | +0.00(+0.00%) |
Jul 03, 2008 | 23.84 | 24.22 | 22.76 | 22.95 | 8,464,502 | -0.71(-3.00%) |
Jul 02, 2008 | 24.11 | 25.49 | 23.61 | 23.66 | 15,237,137 | -0.31(-1.29%) |
Jul 01, 2008 | 22.17 | 24.24 | 22.17 | 23.97 | 15,456,415 | +1.20(+5.27%) |
Jun 30, 2008 | 23.73 | 24.16 | 22.69 | 22.77 | 13,005,406 | -0.95(-4.01%) |
Jun 27, 2008 | 24.05 | 24.56 | 23.50 | 23.72 | 11,003,217 | -0.49(-2.02%) |
Jun 26, 2008 | 24.79 | 24.79 | 24.02 | 24.21 | 12,827,606 | -0.92(-3.66%) |
Jun 25, 2008 | 25.09 | 26.82 | 24.79 | 25.13 | 15,280,128 | +0.43(+1.74%) |
Jun 24, 2008 | 23.99 | 24.99 | 23.32 | 24.70 | 15,364,471 | +0.66(+2.75%) |
Jun 23, 2008 | 24.89 | 25.23 | 23.88 | 24.04 | 12,486,589 | -0.66(-2.67%) |
Jun 20, 2008 | 23.25 | 26.00 | 23.25 | 24.70 | 25,392,288 | +0.35(+1.44%) |
Jun 19, 2008 | 24.36 | 25.12 | 21.40 | 24.35 | 49,616,012 | +0.02(+0.08%) |
Jun 18, 2008 | 25.81 | 25.99 | 22.58 | 24.33 | 25,707,798 | -1.95(-7.42%) |
Jun 17, 2008 | 27.78 | 28.05 | 26.20 | 26.28 | 11,664,143 | -1.06(-3.88%) |
Jun 16, 2008 | 26.37 | 27.66 | 26.01 | 27.34 | 9,300,237 | +0.84(+3.17%) |
Jun 13, 2008 | 27.14 | 27.33 | 25.27 | 26.50 | 16,056,631 | -0.40(-1.49%) |
Jun 12, 2008 | 26.52 | 27.96 | 26.47 | 26.90 | 12,624,193 | +0.56(+2.13%) |
Jun 11, 2008 | 27.55 | 27.59 | 25.89 | 26.34 | 10,893,260 | -1.13(-4.11%) |
Jun 10, 2008 | 27.73 | 28.02 | 26.82 | 27.47 | 10,557,257 | +0.41(+1.52%) |
Jun 09, 2008 | 28.33 | 28.43 | 26.73 | 27.06 | 13,551,461 | -1.00(-3.56%) |
Jun 06, 2008 | 29.28 | 29.28 | 27.96 | 28.06 | 7,829,817 | -1.54(-5.20%) |
Jun 05, 2008 | 29.09 | 29.78 | 28.98 | 29.60 | 6,622,047 | +0.62(+2.14%) |
Jun 04, 2008 | 29.96 | 30.10 | 28.70 | 28.98 | 11,568,894 | -0.99(-3.30%) |
Jun 03, 2008 | 30.87 | 31.17 | 29.77 | 29.97 | 8,670,091 | -0.76(-2.47%) |
Jun 02, 2008 | 31.41 | 31.47 | 30.42 | 30.73 | 6,430,832 | -0.74(-2.35%) |
May 30, 2008 | 32.22 | 32.23 | 31.31 | 31.47 | 4,476,384 | -0.61(-1.90%) |
May 29, 2008 | 31.35 | 32.39 | 31.11 | 32.08 | 5,364,802 | +0.66(+2.10%) |
May 28, 2008 | 32.48 | 32.48 | 30.79 | 31.42 | 9,538,947 | -0.70(-2.18%) |
May 27, 2008 | 32.53 | 32.73 | 31.55 | 32.12 | 7,984,824 | -0.61(-1.86%) |
May 26, 2008 | 33.25 | 33.28 | 32.62 | 32.73 | 0 | +0.00(+0.00%) |
May 23, 2008 | 33.25 | 33.28 | 32.62 | 32.73 | 4,006,808 | -0.71(-2.12%) |
May 22, 2008 | 32.93 | 33.75 | 32.70 | 33.44 | 3,211,348 | +0.61(+1.86%) |
May 21, 2008 | 33.78 | 33.94 | 32.62 | 32.83 | 4,956,598 | -0.83(-2.47%) |
May 20, 2008 | 34.18 | 34.29 | 33.50 | 33.66 | 4,200,367 | -0.80(-2.32%) |
May 19, 2008 | 34.40 | 35.35 | 34.23 | 34.46 | 4,954,481 | +0.18(+0.53%) |
May 16, 2008 | 35.95 | 35.95 | 33.95 | 34.28 | 5,532,721 | -1.54(-4.30%) |
May 15, 2008 | 35.47 | 35.82 | 35.05 | 35.82 | 4,368,397 | +0.44(+1.24%) |
May 14, 2008 | 34.98 | 35.70 | 34.88 | 35.38 | 4,401,786 | +0.50(+1.43%) |
May 13, 2008 | 35.25 | 35.75 | 34.58 | 34.88 | 4,296,035 | -0.42(-1.19%) |
May 12, 2008 | 34.22 | 35.42 | 34.09 | 35.30 | 3,923,771 | +1.24(+3.64%) |
May 09, 2008 | 34.32 | 34.84 | 33.98 | 34.06 | 4,132,117 | -0.44(-1.28%) |
May 08, 2008 | 35.60 | 35.60 | 34.13 | 34.50 | 3,558,891 | -0.65(-1.85%) |
May 07, 2008 | 36.49 | 36.55 | 35.06 | 35.15 | 3,045,993 | -1.12(-3.09%) |
May 06, 2008 | 35.66 | 36.50 | 35.02 | 36.27 | 4,118,513 | -0.07(-0.19%) |
May 05, 2008 | 36.60 | 36.60 | 35.80 | 36.34 | 4,877,230 | -0.15(-0.41%) |
May 02, 2008 | 36.94 | 37.85 | 36.23 | 36.49 | 4,269,533 | -0.30(-0.82%) |