Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 26.62 | 28.91 | 26.61 | 27.41 | 3,828,480 | -0.24(-0.85%) |
Jul 30, 2008 | 28.34 | 29.49 | 26.79 | 27.65 | 3,523,624 | -0.52(-1.84%) |
Jul 29, 2008 | 28.17 | 28.61 | 25.71 | 28.17 | 3,817,024 | +1.98(+7.58%) |
Jul 28, 2008 | 26.63 | 26.83 | 25.52 | 26.19 | 3,302,196 | -0.30(-1.14%) |
Jul 25, 2008 | 27.72 | 27.77 | 25.64 | 26.49 | 5,181,581 | -0.76(-2.77%) |
Jul 24, 2008 | 30.13 | 30.13 | 26.71 | 27.24 | 6,731,788 | -3.08(-10.16%) |
Jul 23, 2008 | 29.26 | 33.11 | 28.48 | 30.32 | 13,126,301 | +1.28(+4.39%) |
Jul 22, 2008 | 25.75 | 29.27 | 24.48 | 29.05 | 8,989,642 | +3.07(+11.82%) |
Jul 21, 2008 | 25.50 | 26.68 | 25.02 | 25.98 | 7,397,691 | +1.42(+5.77%) |
Jul 18, 2008 | 24.66 | 25.16 | 23.10 | 24.56 | 5,607,278 | -0.09(-0.38%) |
Jul 17, 2008 | 24.16 | 24.89 | 23.10 | 24.66 | 11,553,980 | +0.71(+2.96%) |
Jul 16, 2008 | 21.74 | 23.98 | 21.40 | 23.95 | 9,414,645 | +1.59(+7.10%) |
Jul 15, 2008 | 21.80 | 22.64 | 20.45 | 22.36 | 7,796,816 | -0.01(-0.04%) |
Jul 14, 2008 | 23.72 | 23.76 | 21.68 | 22.37 | 5,903,879 | -0.82(-3.54%) |
Jul 11, 2008 | 22.55 | 24.06 | 20.70 | 23.19 | 17,926,034 | +1.33(+6.09%) |
Jul 10, 2008 | 28.06 | 28.51 | 21.79 | 21.86 | 15,648,378 | -6.08(-21.77%) |
Jul 09, 2008 | 29.88 | 30.02 | 27.64 | 27.94 | 4,359,440 | -1.75(-5.89%) |
Jul 08, 2008 | 28.85 | 29.69 | 27.59 | 29.69 | 6,204,977 | +0.63(+2.18%) |
Jul 07, 2008 | 27.40 | 29.27 | 26.72 | 29.06 | 10,009,643 | +2.04(+7.55%) |
Jul 04, 2008 | 29.85 | 29.89 | 27.01 | 27.02 | 7,954,497 | +0.00(+0.00%) |
Jul 03, 2008 | 29.85 | 29.89 | 27.01 | 27.02 | 7,954,497 | -2.54(-8.60%) |
Jul 02, 2008 | 30.78 | 31.24 | 29.33 | 29.56 | 5,277,649 | -1.26(-4.08%) |
Jul 01, 2008 | 31.22 | 30.82 | 28.85 | 30.82 | 7,868,249 | -1.20(-3.75%) |
Jun 30, 2008 | 32.13 | 32.88 | 31.17 | 32.01 | 5,836,948 | -0.65(-2.00%) |
Jun 27, 2008 | 33.64 | 34.01 | 32.19 | 32.67 | 6,538,210 | -1.91(-5.52%) |
Jun 26, 2008 | 35.73 | 35.73 | 33.84 | 34.57 | 4,118,447 | -2.17(-5.91%) |
Jun 25, 2008 | 36.53 | 37.31 | 36.12 | 36.75 | 2,672,943 | +0.56(+1.54%) |
Jun 24, 2008 | 35.32 | 36.42 | 34.50 | 36.19 | 4,507,499 | +0.79(+2.24%) |
Jun 23, 2008 | 36.65 | 37.07 | 35.00 | 35.40 | 2,193,068 | -1.26(-3.43%) |
Jun 20, 2008 | 38.54 | 38.64 | 36.03 | 36.65 | 2,740,919 | -2.31(-5.94%) |
Jun 19, 2008 | 38.84 | 39.16 | 37.65 | 38.97 | 2,591,439 | +0.12(+0.32%) |
Jun 18, 2008 | 39.50 | 40.00 | 38.56 | 38.84 | 1,595,232 | -1.43(-3.54%) |
Jun 17, 2008 | 40.66 | 41.23 | 40.02 | 40.27 | 1,856,693 | -0.37(-0.91%) |
Jun 16, 2008 | 39.69 | 40.92 | 39.08 | 40.64 | 2,879,740 | +0.85(+2.14%) |
Jun 13, 2008 | 39.27 | 39.82 | 38.48 | 39.79 | 3,036,508 | +0.67(+1.71%) |
Jun 12, 2008 | 40.08 | 40.89 | 38.73 | 39.12 | 3,519,653 | -0.86(-2.15%) |
Jun 11, 2008 | 41.92 | 42.19 | 39.61 | 39.98 | 3,578,871 | -2.24(-5.30%) |
Jun 10, 2008 | 42.15 | 42.29 | 41.57 | 42.22 | 3,963,916 | -0.36(-0.84%) |
Jun 09, 2008 | 43.53 | 43.92 | 41.47 | 42.58 | 2,929,767 | -0.80(-1.85%) |
Jun 06, 2008 | 44.87 | 44.87 | 43.14 | 43.38 | 2,076,554 | -1.80(-3.99%) |
Jun 05, 2008 | 44.81 | 45.84 | 44.40 | 45.18 | 1,162,047 | +0.37(+0.82%) |
Jun 04, 2008 | 44.29 | 46.34 | 44.04 | 44.81 | 2,706,429 | +0.37(+0.83%) |
Jun 03, 2008 | 45.52 | 45.70 | 43.80 | 44.45 | 2,416,585 | -0.81(-1.80%) |
Jun 02, 2008 | 46.16 | 46.29 | 44.46 | 45.26 | 3,071,381 | -1.23(-2.64%) |
May 30, 2008 | 46.29 | 46.71 | 45.85 | 46.49 | 1,186,468 | +0.20(+0.43%) |
May 29, 2008 | 45.29 | 46.60 | 44.78 | 46.29 | 2,143,545 | +1.27(+2.81%) |
May 28, 2008 | 44.30 | 45.35 | 44.09 | 45.02 | 1,882,345 | +0.48(+1.08%) |
May 27, 2008 | 44.56 | 45.36 | 43.68 | 44.54 | 2,148,196 | -0.02(-0.04%) |
May 26, 2008 | 45.95 | 45.95 | 44.39 | 44.56 | 0 | +0.00(+0.00%) |
May 23, 2008 | 45.95 | 45.95 | 44.39 | 44.56 | 3,028,868 | -1.28(-2.78%) |
May 22, 2008 | 46.55 | 46.55 | 45.47 | 45.84 | 2,498,839 | -0.69(-1.48%) |
May 21, 2008 | 47.91 | 49.17 | 46.32 | 46.52 | 1,807,739 | -1.56(-3.24%) |
May 20, 2008 | 48.70 | 48.92 | 47.76 | 48.08 | 1,666,019 | -1.02(-2.08%) |
May 19, 2008 | 49.13 | 49.71 | 48.18 | 49.10 | 2,139,551 | -0.05(-0.10%) |
May 16, 2008 | 50.70 | 50.70 | 48.89 | 49.15 | 2,676,762 | -1.08(-2.14%) |
May 15, 2008 | 48.93 | 50.45 | 48.47 | 50.23 | 2,686,702 | +1.62(+3.32%) |
May 14, 2008 | 49.55 | 50.07 | 48.46 | 48.61 | 3,420,313 | +0.95(+2.00%) |
May 13, 2008 | 48.38 | 48.38 | 47.09 | 47.66 | 1,818,740 | -0.43(-0.88%) |
May 12, 2008 | 48.43 | 48.43 | 47.32 | 48.08 | 1,836,390 | -0.33(-0.68%) |
May 09, 2008 | 46.10 | 48.55 | 45.42 | 48.41 | 3,983,101 | +2.11(+4.55%) |
May 08, 2008 | 46.83 | 46.84 | 45.63 | 46.31 | 2,074,612 | -0.11(-0.24%) |
May 07, 2008 | 49.22 | 49.25 | 46.24 | 46.42 | 3,445,820 | -2.56(-5.23%) |
May 06, 2008 | 47.23 | 49.52 | 44.97 | 48.98 | 6,996,583 | +3.05(+6.64%) |
May 05, 2008 | 46.76 | 47.15 | 45.82 | 45.93 | 2,952,618 | -0.91(-1.94%) |
May 02, 2008 | 46.27 | 47.49 | 45.70 | 46.84 | 3,859,141 | +0.43(+0.94%) |