Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 29.40 | 29.92 | 29.08 | 29.15 | 1,165,928 | -0.36(-1.22%) |
Jul 30, 2008 | 30.31 | 30.72 | 29.11 | 29.51 | 1,779,417 | -0.89(-2.93%) |
Jul 29, 2008 | 30.40 | 30.99 | 29.93 | 30.40 | 1,875,966 | +0.14(+0.46%) |
Jul 28, 2008 | 31.65 | 32.27 | 30.07 | 30.26 | 1,862,616 | -1.44(-4.54%) |
Jul 25, 2008 | 32.06 | 32.35 | 31.11 | 31.70 | 2,956,198 | -0.32(-1.00%) |
Jul 24, 2008 | 30.38 | 33.85 | 30.10 | 32.02 | 7,060,136 | +0.98(+3.16%) |
Jul 23, 2008 | 32.50 | 32.50 | 30.75 | 31.04 | 4,005,686 | -1.37(-4.23%) |
Jul 22, 2008 | 31.93 | 32.50 | 31.15 | 32.41 | 1,979,727 | -0.03(-0.09%) |
Jul 21, 2008 | 32.55 | 32.91 | 31.54 | 32.44 | 1,875,270 | -0.01(-0.03%) |
Jul 18, 2008 | 32.99 | 33.13 | 32.14 | 32.45 | 1,913,839 | -0.52(-1.58%) |
Jul 17, 2008 | 32.29 | 33.15 | 32.14 | 32.97 | 2,260,732 | +0.73(+2.26%) |
Jul 16, 2008 | 31.69 | 32.33 | 31.07 | 32.24 | 4,286,434 | +0.78(+2.48%) |
Jul 15, 2008 | 32.34 | 33.67 | 31.04 | 31.46 | 6,187,006 | -0.56(-1.75%) |
Jul 14, 2008 | 33.78 | 33.91 | 31.86 | 32.02 | 2,678,379 | -1.42(-4.25%) |
Jul 11, 2008 | 32.03 | 34.00 | 31.05 | 33.44 | 3,867,047 | +1.14(+3.53%) |
Jul 10, 2008 | 31.60 | 32.72 | 30.74 | 32.30 | 4,355,319 | +0.88(+2.80%) |
Jul 09, 2008 | 31.39 | 31.65 | 30.83 | 31.42 | 5,571,458 | -0.03(-0.10%) |
Jul 08, 2008 | 30.09 | 31.53 | 29.80 | 31.45 | 2,713,615 | +1.59(+5.32%) |
Jul 07, 2008 | 29.90 | 30.59 | 29.09 | 29.86 | 2,400,788 | +0.09(+0.30%) |
Jul 04, 2008 | 29.65 | 30.00 | 28.62 | 29.77 | 1,873,921 | +0.00(+0.00%) |
Jul 03, 2008 | 29.65 | 30.00 | 28.62 | 29.77 | 1,873,921 | +0.13(+0.44%) |
Jul 02, 2008 | 29.69 | 30.47 | 29.50 | 29.64 | 2,717,730 | -0.38(-1.27%) |
Jul 01, 2008 | 28.01 | 30.26 | 27.67 | 30.02 | 3,659,346 | +1.60(+5.63%) |
Jun 30, 2008 | 28.79 | 29.31 | 28.30 | 28.42 | 2,226,441 | -0.51(-1.76%) |
Jun 27, 2008 | 29.00 | 29.26 | 28.26 | 28.93 | 2,033,013 | -0.17(-0.58%) |
Jun 26, 2008 | 30.02 | 30.10 | 28.88 | 29.10 | 3,331,624 | -1.15(-3.80%) |
Jun 25, 2008 | 29.25 | 30.77 | 28.87 | 30.25 | 2,338,980 | +0.98(+3.35%) |
Jun 24, 2008 | 29.80 | 30.34 | 28.97 | 29.27 | 2,498,508 | -0.84(-2.79%) |
Jun 23, 2008 | 30.95 | 31.23 | 29.95 | 30.11 | 2,244,728 | -0.55(-1.79%) |
Jun 20, 2008 | 32.10 | 32.50 | 30.51 | 30.66 | 2,830,797 | -1.66(-5.14%) |
Jun 19, 2008 | 30.84 | 32.60 | 30.60 | 32.32 | 2,906,653 | +1.60(+5.21%) |
Jun 18, 2008 | 29.85 | 30.88 | 29.73 | 30.72 | 2,109,181 | +0.66(+2.20%) |
Jun 17, 2008 | 30.19 | 30.69 | 30.00 | 30.06 | 951,140 | +0.02(+0.07%) |
Jun 16, 2008 | 29.51 | 30.70 | 29.51 | 30.04 | 1,566,225 | +0.39(+1.32%) |
Jun 13, 2008 | 28.95 | 30.18 | 28.65 | 29.65 | 2,617,648 | +0.81(+2.81%) |
Jun 12, 2008 | 29.88 | 30.02 | 28.37 | 28.84 | 3,612,379 | -0.83(-2.80%) |
Jun 11, 2008 | 29.76 | 30.27 | 29.52 | 29.67 | 2,773,577 | +0.03(+0.10%) |
Jun 10, 2008 | 29.77 | 30.03 | 29.35 | 29.64 | 2,636,905 | -0.46(-1.53%) |
Jun 09, 2008 | 30.88 | 31.24 | 29.69 | 30.10 | 1,919,301 | -0.46(-1.51%) |
Jun 06, 2008 | 31.30 | 32.45 | 30.50 | 30.56 | 3,825,396 | -0.83(-2.64%) |
Jun 05, 2008 | 30.31 | 31.60 | 30.01 | 31.39 | 3,008,756 | +0.31(+1.00%) |
Jun 04, 2008 | 29.27 | 31.43 | 29.27 | 31.08 | 3,015,242 | +1.72(+5.86%) |
Jun 03, 2008 | 29.47 | 30.23 | 29.06 | 29.36 | 2,427,847 | -0.09(-0.31%) |
Jun 02, 2008 | 30.00 | 30.10 | 29.35 | 29.45 | 2,274,764 | -0.60(-2.00%) |
May 30, 2008 | 29.17 | 30.15 | 29.02 | 30.05 | 3,283,002 | +1.05(+3.62%) |
May 29, 2008 | 27.98 | 29.21 | 27.71 | 29.00 | 2,875,008 | +1.02(+3.65%) |
May 28, 2008 | 28.01 | 28.80 | 27.58 | 27.98 | 2,924,200 | +0.58(+2.12%) |
May 27, 2008 | 27.03 | 27.49 | 26.81 | 27.40 | 2,507,833 | +0.45(+1.67%) |
May 26, 2008 | 27.53 | 27.72 | 26.73 | 26.95 | 3,182,264 | +0.00(+0.00%) |
May 23, 2008 | 27.53 | 27.72 | 26.73 | 26.95 | 3,182,264 | -0.85(-3.06%) |
May 22, 2008 | 27.04 | 27.80 | 26.54 | 27.80 | 3,910,365 | -0.32(-1.14%) |
May 21, 2008 | 28.27 | 28.83 | 27.76 | 28.12 | 2,697,422 | -0.16(-0.57%) |
May 20, 2008 | 28.42 | 28.59 | 27.84 | 28.28 | 1,890,828 | -0.29(-1.02%) |
May 19, 2008 | 29.03 | 29.27 | 28.20 | 28.57 | 1,912,468 | -0.39(-1.35%) |
May 16, 2008 | 28.77 | 29.04 | 28.28 | 28.96 | 2,179,477 | +0.33(+1.15%) |
May 15, 2008 | 28.05 | 28.99 | 28.05 | 28.63 | 2,825,904 | +0.71(+2.54%) |
May 14, 2008 | 27.92 | 28.58 | 27.87 | 27.92 | 2,121,193 | +0.05(+0.18%) |
May 13, 2008 | 28.04 | 28.41 | 27.45 | 27.87 | 2,693,446 | -0.21(-0.75%) |
May 12, 2008 | 27.19 | 28.48 | 26.92 | 28.08 | 3,112,360 | +1.08(+4.00%) |
May 09, 2008 | 27.12 | 27.80 | 26.82 | 27.00 | 3,638,453 | -0.42(-1.53%) |
May 08, 2008 | 26.80 | 27.59 | 26.49 | 27.42 | 5,752,313 | +1.47(+5.66%) |
May 07, 2008 | 24.60 | 26.80 | 24.60 | 25.95 | 5,591,012 | +1.19(+4.81%) |
May 06, 2008 | 23.83 | 25.01 | 23.56 | 24.76 | 3,133,573 | +0.75(+3.12%) |
May 05, 2008 | 24.55 | 24.84 | 23.96 | 24.01 | 3,280,445 | -0.39(-1.60%) |
May 02, 2008 | 24.04 | 25.01 | 23.86 | 24.40 | 4,039,792 | -0.09(-0.37%) |