Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 27.48 | 28.37 | 27.48 | 27.86 | 661,816 | -0.42(-1.49%) |
Jul 30, 2008 | 27.16 | 28.40 | 27.13 | 28.28 | 546,352 | +1.00(+3.66%) |
Jul 29, 2008 | 27.28 | 27.67 | 26.84 | 27.28 | 606,077 | +0.17(+0.61%) |
Jul 28, 2008 | 27.68 | 27.80 | 27.01 | 27.11 | 298,235 | -0.38(-1.39%) |
Jul 25, 2008 | 27.25 | 28.23 | 27.17 | 27.50 | 1,050,570 | +0.19(+0.68%) |
Jul 24, 2008 | 28.56 | 28.71 | 27.00 | 27.31 | 1,166,129 | -1.38(-4.81%) |
Jul 23, 2008 | 28.32 | 29.01 | 28.32 | 28.69 | 500,961 | +0.01(+0.03%) |
Jul 22, 2008 | 28.88 | 28.88 | 28.24 | 28.68 | 427,993 | -0.25(-0.88%) |
Jul 21, 2008 | 28.39 | 29.04 | 28.05 | 28.93 | 494,764 | +0.42(+1.48%) |
Jul 18, 2008 | 28.88 | 28.90 | 28.18 | 28.51 | 813,293 | -0.22(-0.75%) |
Jul 17, 2008 | 29.22 | 29.74 | 28.45 | 28.73 | 434,140 | -0.57(-1.94%) |
Jul 16, 2008 | 29.04 | 29.30 | 28.37 | 29.30 | 510,325 | +0.44(+1.53%) |
Jul 15, 2008 | 28.86 | 29.33 | 28.28 | 28.86 | 454,134 | -0.44(-1.50%) |
Jul 14, 2008 | 29.66 | 29.79 | 28.76 | 29.30 | 852,774 | +0.19(+0.64%) |
Jul 11, 2008 | 28.86 | 29.77 | 28.34 | 29.11 | 790,767 | -0.24(-0.83%) |
Jul 10, 2008 | 29.60 | 29.78 | 28.78 | 29.35 | 889,110 | -0.19(-0.63%) |
Jul 09, 2008 | 29.86 | 31.71 | 29.54 | 29.54 | 849,768 | -0.38(-1.28%) |
Jul 08, 2008 | 29.01 | 29.92 | 28.32 | 29.92 | 987,378 | +0.68(+2.31%) |
Jul 07, 2008 | 30.42 | 30.59 | 28.78 | 29.25 | 1,110,649 | -1.17(-3.86%) |
Jul 04, 2008 | 31.42 | 31.56 | 30.23 | 30.42 | 653,907 | +0.00(+0.00%) |
Jul 03, 2008 | 31.42 | 31.56 | 30.23 | 30.42 | 653,907 | -1.00(-3.18%) |
Jul 02, 2008 | 32.34 | 32.68 | 31.25 | 31.42 | 1,206,172 | -1.05(-3.22%) |
Jul 01, 2008 | 31.41 | 32.60 | 31.09 | 32.47 | 1,074,890 | +0.64(+2.00%) |
Jun 30, 2008 | 33.21 | 33.21 | 31.60 | 31.83 | 1,005,069 | -0.59(-1.81%) |
Jun 27, 2008 | 30.79 | 32.57 | 30.76 | 32.42 | 7,361,477 | +1.65(+5.38%) |
Jun 26, 2008 | 30.94 | 31.15 | 29.60 | 30.76 | 1,404,600 | -0.50(-1.60%) |
Jun 25, 2008 | 31.16 | 31.38 | 30.37 | 31.26 | 559,862 | +0.36(+1.17%) |
Jun 24, 2008 | 30.38 | 31.28 | 29.99 | 30.90 | 662,884 | +0.50(+1.64%) |
Jun 23, 2008 | 30.51 | 30.70 | 29.86 | 30.40 | 384,805 | +0.02(+0.06%) |
Jun 20, 2008 | 30.92 | 31.27 | 30.24 | 30.38 | 780,970 | -0.73(-2.36%) |
Jun 19, 2008 | 31.90 | 31.90 | 30.18 | 31.12 | 1,081,301 | -0.70(-2.21%) |
Jun 18, 2008 | 33.23 | 33.23 | 31.52 | 31.82 | 966,386 | -1.58(-4.72%) |
Jun 17, 2008 | 33.38 | 33.76 | 32.89 | 33.40 | 1,427,154 | +0.13(+0.38%) |
Jun 16, 2008 | 32.17 | 33.46 | 31.70 | 33.27 | 1,315,215 | +1.18(+3.69%) |
Jun 13, 2008 | 30.98 | 32.08 | 30.98 | 32.08 | 999,595 | +1.36(+4.43%) |
Jun 12, 2008 | 30.00 | 30.94 | 30.00 | 30.72 | 728,372 | +0.70(+2.35%) |
Jun 11, 2008 | 30.58 | 30.58 | 29.72 | 30.02 | 654,996 | -0.58(-1.89%) |
Jun 10, 2008 | 30.27 | 30.77 | 30.11 | 30.60 | 580,569 | -0.23(-0.73%) |
Jun 09, 2008 | 31.01 | 31.51 | 30.48 | 30.82 | 470,352 | -0.14(-0.44%) |
Jun 06, 2008 | 31.33 | 31.45 | 30.58 | 30.96 | 603,134 | -0.60(-1.89%) |
Jun 05, 2008 | 31.00 | 31.59 | 30.78 | 31.56 | 665,735 | +0.66(+2.12%) |
Jun 04, 2008 | 30.89 | 31.01 | 30.24 | 30.90 | 670,021 | -0.05(-0.16%) |
Jun 03, 2008 | 31.34 | 31.38 | 30.70 | 30.95 | 690,290 | -0.06(-0.19%) |
Jun 02, 2008 | 31.61 | 31.61 | 30.68 | 31.01 | 852,449 | -0.51(-1.61%) |
May 30, 2008 | 30.44 | 31.84 | 30.15 | 31.52 | 2,605,459 | +1.06(+3.47%) |
May 29, 2008 | 30.25 | 30.46 | 29.59 | 30.46 | 755,631 | +0.17(+0.55%) |
May 28, 2008 | 29.96 | 30.32 | 29.68 | 30.29 | 547,328 | +0.33(+1.11%) |
May 27, 2008 | 29.73 | 29.99 | 29.11 | 29.96 | 726,006 | +0.22(+0.72%) |
May 26, 2008 | 30.27 | 30.31 | 28.94 | 29.75 | 0 | +0.00(+0.00%) |
May 23, 2008 | 30.27 | 30.31 | 28.94 | 29.75 | 827,160 | -0.62(-2.03%) |
May 22, 2008 | 30.52 | 30.78 | 30.22 | 30.36 | 1,176,529 | -0.12(-0.39%) |
May 21, 2008 | 31.23 | 31.44 | 30.33 | 30.48 | 1,388,508 | -0.77(-2.47%) |
May 20, 2008 | 30.48 | 31.31 | 30.26 | 31.25 | 2,442,282 | +0.61(+1.98%) |
May 19, 2008 | 30.19 | 30.97 | 29.69 | 30.65 | 2,545,791 | +1.10(+3.71%) |
May 16, 2008 | 29.34 | 29.64 | 29.06 | 29.55 | 2,840,302 | +0.30(+1.04%) |
May 15, 2008 | 29.15 | 29.35 | 29.01 | 29.25 | 730,561 | +0.04(+0.13%) |
May 14, 2008 | 29.18 | 29.35 | 28.77 | 29.21 | 1,071,143 | -0.11(-0.37%) |
May 13, 2008 | 29.35 | 29.55 | 29.00 | 29.32 | 1,590,530 | +0.16(+0.54%) |
May 12, 2008 | 29.10 | 29.31 | 28.87 | 29.16 | 1,266,259 | +0.21(+0.71%) |
May 09, 2008 | 29.05 | 29.34 | 28.84 | 28.95 | 356,588 | -0.16(-0.54%) |
May 08, 2008 | 28.96 | 29.34 | 28.54 | 29.11 | 2,041,172 | +0.83(+2.94%) |
May 07, 2008 | 28.38 | 28.61 | 28.00 | 28.28 | 733,560 | +0.01(+0.03%) |
May 06, 2008 | 28.01 | 28.43 | 27.91 | 28.27 | 524,937 | +0.14(+0.49%) |
May 05, 2008 | 28.16 | 28.61 | 27.99 | 28.13 | 422,334 | -0.14(-0.48%) |
May 02, 2008 | 28.07 | 28.62 | 27.81 | 28.27 | 686,961 | +0.47(+1.69%) |