Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 35.35 | 36.17 | 34.90 | 35.25 | 8,502,779 | -1.42(-3.88%) |
Jul 30, 2008 | 33.14 | 37.31 | 32.86 | 36.68 | 21,462,758 | +5.44(+17.41%) |
Jul 29, 2008 | 31.24 | 31.50 | 30.35 | 31.24 | 4,406,951 | +1.18(+3.93%) |
Jul 28, 2008 | 29.54 | 30.60 | 29.54 | 30.06 | 2,665,896 | -0.18(-0.61%) |
Jul 25, 2008 | 30.66 | 30.89 | 30.13 | 30.24 | 3,819,139 | -0.42(-1.38%) |
Jul 24, 2008 | 30.41 | 30.92 | 30.26 | 30.66 | 3,464,217 | +0.21(+0.68%) |
Jul 23, 2008 | 30.22 | 30.50 | 30.12 | 30.46 | 1,890,110 | +0.24(+0.80%) |
Jul 22, 2008 | 29.78 | 30.28 | 29.63 | 30.22 | 3,203,362 | +0.42(+1.42%) |
Jul 21, 2008 | 30.02 | 30.22 | 29.60 | 29.79 | 2,128,679 | -0.32(-1.05%) |
Jul 18, 2008 | 30.26 | 30.26 | 29.65 | 30.11 | 3,204,352 | -0.15(-0.49%) |
Jul 17, 2008 | 29.93 | 30.30 | 29.36 | 30.26 | 4,576,419 | +0.29(+0.97%) |
Jul 16, 2008 | 29.18 | 30.04 | 28.72 | 29.97 | 5,344,806 | +0.77(+2.65%) |
Jul 15, 2008 | 28.98 | 29.56 | 28.60 | 29.19 | 6,046,694 | -0.15(-0.51%) |
Jul 14, 2008 | 29.56 | 29.89 | 29.10 | 29.34 | 2,892,414 | +0.04(+0.14%) |
Jul 11, 2008 | 29.28 | 29.70 | 28.82 | 29.30 | 5,942,293 | -0.26(-0.87%) |
Jul 10, 2008 | 29.69 | 29.69 | 29.19 | 29.56 | 3,355,226 | -0.05(-0.17%) |
Jul 09, 2008 | 29.73 | 30.22 | 29.42 | 29.61 | 4,219,677 | -0.13(-0.45%) |
Jul 08, 2008 | 29.36 | 29.78 | 28.87 | 29.74 | 5,279,790 | +0.45(+1.53%) |
Jul 07, 2008 | 29.42 | 29.58 | 28.98 | 29.29 | 3,897,799 | -0.14(-0.48%) |
Jul 04, 2008 | 29.13 | 29.72 | 29.00 | 29.43 | 2,203,900 | +0.00(+0.00%) |
Jul 03, 2008 | 29.13 | 29.72 | 29.00 | 29.43 | 2,203,900 | +0.27(+0.91%) |
Jul 02, 2008 | 29.68 | 29.68 | 29.10 | 29.17 | 4,802,701 | -0.58(-1.96%) |
Jul 01, 2008 | 29.62 | 29.92 | 29.23 | 29.75 | 4,525,838 | -0.20(-0.67%) |
Jun 30, 2008 | 29.45 | 30.20 | 29.29 | 29.95 | 4,456,314 | +0.48(+1.64%) |
Jun 27, 2008 | 29.59 | 29.77 | 29.31 | 29.47 | 3,347,280 | -0.06(-0.20%) |
Jun 26, 2008 | 30.05 | 30.41 | 29.50 | 29.53 | 5,428,450 | -0.80(-2.63%) |
Jun 25, 2008 | 29.90 | 30.66 | 29.75 | 30.32 | 4,010,527 | +0.40(+1.33%) |
Jun 24, 2008 | 30.04 | 30.19 | 29.57 | 29.92 | 3,731,049 | -0.16(-0.53%) |
Jun 23, 2008 | 30.07 | 30.27 | 29.63 | 30.08 | 4,750,615 | +0.26(+0.86%) |
Jun 20, 2008 | 30.81 | 30.83 | 29.76 | 29.82 | 4,446,027 | -0.96(-3.13%) |
Jun 19, 2008 | 29.96 | 30.97 | 29.93 | 30.79 | 5,369,217 | +0.87(+2.92%) |
Jun 18, 2008 | 30.35 | 30.54 | 29.89 | 29.92 | 3,723,773 | -0.56(-1.83%) |
Jun 17, 2008 | 30.94 | 30.94 | 30.44 | 30.47 | 3,117,453 | -0.24(-0.78%) |
Jun 16, 2008 | 30.87 | 30.87 | 30.28 | 30.71 | 3,849,890 | -0.31(-0.99%) |
Jun 13, 2008 | 31.39 | 31.39 | 30.68 | 31.02 | 3,955,179 | -0.13(-0.43%) |
Jun 12, 2008 | 30.96 | 31.56 | 30.96 | 31.16 | 4,392,075 | +0.19(+0.62%) |
Jun 11, 2008 | 31.03 | 31.52 | 30.79 | 30.96 | 5,088,756 | -0.32(-1.01%) |
Jun 10, 2008 | 31.05 | 31.37 | 30.42 | 31.28 | 5,787,827 | +0.58(+1.90%) |
Jun 09, 2008 | 31.01 | 31.16 | 30.40 | 30.70 | 4,425,831 | -0.24(-0.78%) |
Jun 06, 2008 | 31.92 | 31.97 | 30.94 | 30.94 | 4,399,265 | -1.15(-3.58%) |
Jun 05, 2008 | 31.80 | 32.14 | 31.56 | 32.09 | 3,607,318 | +0.32(+1.02%) |
Jun 04, 2008 | 31.76 | 31.97 | 31.64 | 31.76 | 2,386,454 | -0.10(-0.31%) |
Jun 03, 2008 | 32.07 | 32.21 | 31.55 | 31.86 | 3,020,627 | -0.06(-0.18%) |
Jun 02, 2008 | 32.30 | 32.49 | 31.82 | 31.92 | 2,066,145 | -0.56(-1.72%) |
May 30, 2008 | 32.29 | 32.52 | 32.09 | 32.48 | 1,920,525 | +0.22(+0.67%) |
May 29, 2008 | 31.93 | 32.48 | 31.90 | 32.26 | 2,349,549 | +0.22(+0.67%) |
May 28, 2008 | 32.20 | 32.49 | 31.99 | 32.04 | 2,153,516 | +0.04(+0.13%) |
May 27, 2008 | 31.90 | 32.19 | 31.81 | 32.00 | 2,027,892 | -0.01(-0.03%) |
May 26, 2008 | 31.83 | 32.54 | 31.82 | 32.01 | 0 | +0.00(+0.00%) |
May 23, 2008 | 31.83 | 32.54 | 31.82 | 32.01 | 4,214,926 | -0.02(-0.08%) |
May 22, 2008 | 31.75 | 32.17 | 31.62 | 32.04 | 3,123,968 | +0.38(+1.21%) |
May 21, 2008 | 31.86 | 32.36 | 31.59 | 31.65 | 4,057,252 | -0.27(-0.86%) |
May 20, 2008 | 32.10 | 32.40 | 31.75 | 31.93 | 1,879,423 | -0.22(-0.67%) |
May 19, 2008 | 32.68 | 32.76 | 31.82 | 32.14 | 4,574,016 | -0.54(-1.65%) |
May 16, 2008 | 32.61 | 32.80 | 32.42 | 32.69 | 2,667,838 | +0.01(+0.03%) |
May 15, 2008 | 32.82 | 32.93 | 32.44 | 32.68 | 2,904,874 | -0.06(-0.18%) |
May 14, 2008 | 32.53 | 33.05 | 32.47 | 32.73 | 2,210,090 | +0.23(+0.72%) |
May 13, 2008 | 32.63 | 32.80 | 32.34 | 32.50 | 3,800,104 | -0.12(-0.36%) |
May 12, 2008 | 32.91 | 33.08 | 32.26 | 32.62 | 3,782,013 | -0.12(-0.36%) |
May 09, 2008 | 32.50 | 32.86 | 32.50 | 32.73 | 1,213,980 | -0.24(-0.73%) |
May 08, 2008 | 32.88 | 33.08 | 32.64 | 32.98 | 3,341,349 | +0.09(+0.28%) |
May 07, 2008 | 32.80 | 33.29 | 32.77 | 32.88 | 3,740,931 | +0.03(+0.10%) |
May 06, 2008 | 32.04 | 32.93 | 32.04 | 32.85 | 4,264,489 | +0.61(+1.88%) |
May 05, 2008 | 32.80 | 32.82 | 31.98 | 32.24 | 5,687,883 | -0.59(-1.80%) |
May 02, 2008 | 32.18 | 32.87 | 31.89 | 32.83 | 6,754,573 | +0.80(+2.49%) |