Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 31.80 | 33.44 | 31.70 | 33.25 | 3,149,260 | +1.30(+4.09%) |
Jul 30, 2008 | 32.23 | 32.50 | 31.55 | 31.95 | 3,142,174 | +0.69(+2.21%) |
Jul 29, 2008 | 31.25 | 31.95 | 31.18 | 31.25 | 2,091,814 | -0.35(-1.11%) |
Jul 28, 2008 | 32.00 | 32.50 | 31.57 | 31.61 | 1,781,138 | -0.39(-1.23%) |
Jul 25, 2008 | 30.27 | 32.10 | 30.18 | 32.00 | 4,023,102 | +1.95(+6.51%) |
Jul 24, 2008 | 30.56 | 30.56 | 29.52 | 30.05 | 2,708,216 | -0.39(-1.28%) |
Jul 23, 2008 | 31.09 | 31.55 | 30.41 | 30.43 | 3,817,776 | -0.76(-2.42%) |
Jul 22, 2008 | 30.85 | 31.24 | 30.30 | 31.19 | 2,573,184 | +0.48(+1.56%) |
Jul 21, 2008 | 30.14 | 31.02 | 30.09 | 30.71 | 4,282,538 | +0.62(+2.06%) |
Jul 18, 2008 | 30.16 | 30.25 | 29.83 | 30.09 | 2,747,142 | -0.06(-0.20%) |
Jul 17, 2008 | 29.70 | 30.31 | 29.09 | 30.15 | 2,614,542 | +0.62(+2.12%) |
Jul 16, 2008 | 29.52 | 29.80 | 29.32 | 29.52 | 2,541,248 | +0.00(+0.00%) |
Jul 15, 2008 | 28.80 | 29.86 | 28.52 | 29.52 | 3,378,048 | +0.61(+2.13%) |
Jul 14, 2008 | 28.88 | 29.59 | 28.71 | 28.91 | 3,623,584 | +0.05(+0.19%) |
Jul 11, 2008 | 28.38 | 29.11 | 28.36 | 28.86 | 3,131,648 | -0.12(-0.41%) |
Jul 10, 2008 | 26.75 | 29.17 | 26.68 | 28.98 | 10,043,248 | +2.35(+8.81%) |
Jul 09, 2008 | 26.64 | 27.25 | 26.45 | 26.63 | 4,896,366 | -0.11(-0.39%) |
Jul 08, 2008 | 25.86 | 26.80 | 25.45 | 26.73 | 7,263,442 | +0.87(+3.36%) |
Jul 07, 2008 | 26.32 | 26.39 | 25.34 | 25.86 | 5,091,398 | -0.58(-2.17%) |
Jul 04, 2008 | 26.29 | 26.93 | 26.18 | 26.44 | 2,711,770 | +0.00(+0.00%) |
Jul 03, 2008 | 26.29 | 26.93 | 26.18 | 26.44 | 2,711,770 | -0.04(-0.13%) |
Jul 02, 2008 | 25.53 | 26.68 | 25.19 | 26.48 | 10,426,356 | +0.78(+3.04%) |
Jul 01, 2008 | 22.41 | 25.73 | 22.41 | 25.70 | 16,277,882 | +2.93(+12.90%) |
Jun 30, 2008 | 22.30 | 22.95 | 22.27 | 22.76 | 27,621,048 | -1.20(-5.03%) |
Jun 27, 2008 | 23.83 | 24.29 | 23.62 | 23.96 | 3,846,498 | +0.11(+0.48%) |
Jun 26, 2008 | 23.82 | 24.07 | 23.48 | 23.85 | 1,112,032 | -0.06(-0.27%) |
Jun 25, 2008 | 23.60 | 24.16 | 23.52 | 23.91 | 1,265,172 | +0.39(+1.68%) |
Jun 24, 2008 | 23.79 | 24.12 | 23.32 | 23.52 | 2,045,346 | -0.44(-1.84%) |
Jun 23, 2008 | 25.00 | 25.01 | 23.96 | 23.96 | 1,825,886 | -1.05(-4.20%) |
Jun 20, 2008 | 25.06 | 25.26 | 24.70 | 25.01 | 2,391,644 | -0.17(-0.69%) |
Jun 19, 2008 | 24.50 | 25.29 | 24.39 | 25.18 | 4,487,942 | +0.80(+3.28%) |
Jun 18, 2008 | 23.32 | 24.41 | 23.18 | 24.39 | 4,440,444 | +1.08(+4.61%) |
Jun 17, 2008 | 22.79 | 23.50 | 22.79 | 23.31 | 3,465,744 | +0.54(+2.39%) |
Jun 16, 2008 | 22.70 | 22.93 | 22.50 | 22.77 | 1,765,174 | +0.10(+0.44%) |
Jun 13, 2008 | 22.89 | 23.06 | 22.50 | 22.66 | 2,045,142 | -0.01(-0.02%) |
Jun 12, 2008 | 22.88 | 23.21 | 22.64 | 22.67 | 1,743,968 | -0.04(-0.18%) |
Jun 11, 2008 | 22.98 | 23.00 | 22.44 | 22.71 | 1,301,768 | -0.25(-1.11%) |
Jun 10, 2008 | 23.27 | 23.52 | 22.96 | 22.96 | 1,282,150 | -0.41(-1.75%) |
Jun 09, 2008 | 23.65 | 23.65 | 23.21 | 23.38 | 1,691,330 | -0.32(-1.33%) |
Jun 06, 2008 | 23.82 | 24.16 | 23.56 | 23.69 | 1,468,274 | -0.32(-1.35%) |
Jun 05, 2008 | 24.04 | 24.20 | 23.51 | 24.02 | 2,363,124 | -0.13(-0.54%) |
Jun 04, 2008 | 24.02 | 24.39 | 23.80 | 24.14 | 2,983,314 | +0.07(+0.29%) |
Jun 03, 2008 | 24.55 | 24.55 | 23.90 | 24.07 | 1,509,656 | -0.48(-1.95%) |
Jun 02, 2008 | 24.09 | 24.57 | 24.01 | 24.55 | 4,090,894 | +0.34(+1.43%) |
May 30, 2008 | 24.27 | 24.38 | 23.95 | 24.21 | 1,332,330 | -0.15(-0.62%) |
May 29, 2008 | 23.94 | 24.55 | 23.90 | 24.36 | 1,887,098 | +0.34(+1.39%) |
May 28, 2008 | 24.61 | 24.61 | 23.75 | 24.02 | 4,345,130 | -0.88(-3.51%) |
May 27, 2008 | 24.66 | 24.95 | 24.26 | 24.90 | 2,104,528 | +0.59(+2.45%) |
May 26, 2008 | 23.89 | 24.61 | 23.89 | 24.30 | 2,367,050 | +0.00(+0.00%) |
May 23, 2008 | 23.89 | 24.61 | 23.89 | 24.30 | 2,367,050 | +0.23(+0.96%) |
May 22, 2008 | 23.95 | 24.45 | 23.55 | 24.07 | 3,688,586 | +1.04(+4.51%) |
May 21, 2008 | 23.27 | 23.39 | 22.66 | 23.04 | 1,775,528 | -0.23(-1.01%) |
May 20, 2008 | 22.98 | 23.57 | 22.82 | 23.27 | 1,853,778 | +0.22(+0.98%) |
May 19, 2008 | 22.68 | 23.38 | 22.59 | 23.05 | 2,021,452 | +0.31(+1.34%) |
May 16, 2008 | 22.61 | 22.90 | 22.45 | 22.74 | 2,916,730 | +0.21(+0.93%) |
May 15, 2008 | 21.65 | 22.60 | 21.50 | 22.53 | 2,387,532 | +0.89(+4.11%) |
May 14, 2008 | 20.84 | 21.93 | 20.80 | 21.64 | 3,194,314 | +1.02(+4.92%) |
May 13, 2008 | 20.83 | 20.83 | 20.50 | 20.62 | 1,038,632 | -0.21(-1.03%) |
May 12, 2008 | 20.61 | 21.06 | 20.50 | 20.84 | 869,734 | +0.33(+1.61%) |
May 09, 2008 | 20.44 | 20.80 | 20.09 | 20.51 | 1,433,126 | +0.01(+0.05%) |
May 08, 2008 | 20.27 | 20.69 | 20.12 | 20.50 | 1,603,046 | +0.23(+1.11%) |
May 07, 2008 | 20.70 | 20.70 | 20.18 | 20.27 | 1,661,384 | -0.34(-1.65%) |
May 06, 2008 | 21.48 | 21.84 | 20.27 | 20.61 | 2,651,186 | -0.98(-4.52%) |
May 05, 2008 | 21.30 | 21.80 | 21.16 | 21.59 | 1,224,046 | +0.34(+1.58%) |
May 02, 2008 | 21.75 | 21.87 | 21.15 | 21.25 | 1,196,178 | -0.33(-1.53%) |