Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 31.24 | 32.90 | 30.91 | 32.00 | 12,880,356 | -0.36(-1.11%) |
Jul 30, 2008 | 32.27 | 33.88 | 31.00 | 32.36 | 23,401,784 | +1.02(+3.27%) |
Jul 29, 2008 | 31.33 | 31.35 | 28.20 | 31.33 | 13,350,174 | +2.99(+10.54%) |
Jul 28, 2008 | 29.81 | 30.57 | 28.21 | 28.34 | 10,918,496 | -1.67(-5.58%) |
Jul 25, 2008 | 30.68 | 30.95 | 29.05 | 30.02 | 15,620,841 | -0.31(-1.01%) |
Jul 24, 2008 | 33.21 | 33.44 | 29.97 | 30.32 | 18,210,168 | -2.74(-8.28%) |
Jul 23, 2008 | 32.11 | 35.30 | 31.10 | 33.06 | 22,640,422 | +0.80(+2.49%) |
Jul 22, 2008 | 30.33 | 32.34 | 29.20 | 32.26 | 28,380,996 | +0.09(+0.29%) |
Jul 21, 2008 | 32.61 | 34.13 | 31.91 | 32.17 | 18,826,478 | -0.60(-1.84%) |
Jul 18, 2008 | 32.14 | 32.83 | 31.02 | 32.77 | 22,502,386 | +0.05(+0.16%) |
Jul 17, 2008 | 29.66 | 33.82 | 29.66 | 32.72 | 44,994,980 | +4.22(+14.81%) |
Jul 16, 2008 | 26.39 | 28.73 | 25.46 | 28.50 | 24,641,150 | +2.70(+10.46%) |
Jul 15, 2008 | 26.47 | 27.41 | 23.56 | 25.80 | 40,381,796 | -1.49(-5.46%) |
Jul 14, 2008 | 30.14 | 30.19 | 27.15 | 27.29 | 19,388,892 | -2.19(-7.42%) |
Jul 11, 2008 | 30.03 | 31.26 | 28.75 | 29.48 | 19,595,712 | -1.37(-4.44%) |
Jul 10, 2008 | 29.89 | 31.48 | 29.45 | 30.84 | 15,950,923 | +0.73(+2.41%) |
Jul 09, 2008 | 31.62 | 32.02 | 30.06 | 30.12 | 15,816,061 | -1.27(-4.04%) |
Jul 08, 2008 | 28.21 | 31.54 | 27.92 | 31.39 | 20,715,890 | +2.85(+9.99%) |
Jul 07, 2008 | 29.89 | 30.42 | 27.57 | 28.54 | 16,869,814 | -0.85(-2.89%) |
Jul 04, 2008 | 30.04 | 30.48 | 29.06 | 29.38 | 5,984,864 | +0.00(+0.00%) |
Jul 03, 2008 | 30.04 | 30.48 | 29.06 | 29.38 | 5,984,864 | -0.34(-1.16%) |
Jul 02, 2008 | 30.71 | 31.46 | 29.66 | 29.73 | 13,187,701 | -0.96(-3.11%) |
Jul 01, 2008 | 28.82 | 30.85 | 28.64 | 30.68 | 21,114,024 | +1.63(+5.60%) |
Jun 30, 2008 | 30.39 | 30.49 | 28.98 | 29.06 | 14,261,313 | -0.23(-0.78%) |
Jun 27, 2008 | 29.45 | 29.82 | 28.52 | 29.28 | 15,850,809 | -0.26(-0.88%) |
Jun 26, 2008 | 30.20 | 30.32 | 29.43 | 29.54 | 19,125,306 | -1.90(-6.03%) |
Jun 25, 2008 | 31.45 | 33.25 | 30.74 | 31.44 | 16,886,534 | +0.11(+0.37%) |
Jun 24, 2008 | 30.04 | 32.04 | 29.84 | 31.33 | 12,875,263 | +1.12(+3.69%) |
Jun 23, 2008 | 31.34 | 31.61 | 29.78 | 30.21 | 15,351,659 | -1.05(-3.37%) |
Jun 20, 2008 | 31.36 | 32.33 | 31.00 | 31.26 | 14,802,582 | -0.75(-2.34%) |
Jun 19, 2008 | 32.30 | 32.64 | 30.96 | 32.01 | 14,608,625 | -0.37(-1.13%) |
Jun 18, 2008 | 32.92 | 33.05 | 31.26 | 32.38 | 21,377,228 | -1.15(-3.44%) |
Jun 17, 2008 | 35.29 | 35.42 | 33.53 | 33.54 | 12,295,985 | -1.35(-3.88%) |
Jun 16, 2008 | 33.88 | 35.68 | 33.44 | 34.89 | 12,152,841 | +0.78(+2.29%) |
Jun 13, 2008 | 33.92 | 34.32 | 32.77 | 34.11 | 10,445,434 | +0.81(+2.43%) |
Jun 12, 2008 | 32.83 | 34.42 | 32.78 | 33.30 | 10,037,002 | +0.79(+2.45%) |
Jun 11, 2008 | 33.89 | 33.93 | 32.37 | 32.50 | 10,949,305 | -1.19(-3.54%) |
Jun 10, 2008 | 34.19 | 34.48 | 33.26 | 33.70 | 12,010,813 | -0.28(-0.81%) |
Jun 09, 2008 | 35.31 | 36.46 | 33.57 | 33.97 | 16,551,964 | -1.31(-3.71%) |
Jun 06, 2008 | 36.92 | 36.92 | 35.11 | 35.28 | 14,561,723 | -2.65(-6.99%) |
Jun 05, 2008 | 36.35 | 38.14 | 36.10 | 37.93 | 13,666,103 | +1.87(+5.17%) |
Jun 04, 2008 | 35.57 | 37.32 | 35.51 | 36.07 | 11,124,214 | +0.23(+0.64%) |
Jun 03, 2008 | 36.03 | 36.52 | 35.14 | 35.84 | 11,523,235 | +0.24(+0.69%) |
Jun 02, 2008 | 36.57 | 36.57 | 35.30 | 35.59 | 10,911,187 | -1.19(-3.24%) |
May 30, 2008 | 36.99 | 37.39 | 36.41 | 36.78 | 9,791,224 | -0.35(-0.95%) |
May 29, 2008 | 37.08 | 37.53 | 36.49 | 37.14 | 8,631,972 | +0.05(+0.12%) |
May 28, 2008 | 37.37 | 37.55 | 36.23 | 37.09 | 9,700,168 | -0.05(-0.14%) |
May 27, 2008 | 36.29 | 37.49 | 36.29 | 37.14 | 8,014,770 | +0.86(+2.36%) |
May 26, 2008 | 37.01 | 37.06 | 36.10 | 36.29 | 0 | +0.00(+0.00%) |
May 23, 2008 | 37.01 | 37.06 | 36.10 | 36.29 | 7,903,891 | -1.11(-2.96%) |
May 22, 2008 | 36.65 | 37.78 | 36.20 | 37.40 | 7,677,218 | +0.72(+1.96%) |
May 21, 2008 | 38.03 | 38.50 | 36.52 | 36.68 | 11,149,417 | -1.36(-3.58%) |
May 20, 2008 | 38.87 | 38.87 | 37.61 | 38.04 | 14,116,824 | -1.49(-3.77%) |
May 19, 2008 | 39.57 | 41.10 | 39.31 | 39.53 | 7,749,364 | +0.05(+0.12%) |
May 16, 2008 | 40.28 | 40.31 | 38.92 | 39.48 | 7,887,456 | -0.80(-1.99%) |
May 15, 2008 | 39.12 | 40.42 | 38.99 | 40.28 | 9,873,467 | +1.11(+2.83%) |
May 14, 2008 | 39.82 | 40.13 | 39.04 | 39.18 | 7,628,354 | -0.38(-0.97%) |
May 13, 2008 | 40.75 | 41.08 | 39.38 | 39.56 | 10,728,614 | -1.66(-4.02%) |
May 12, 2008 | 40.61 | 41.55 | 40.10 | 41.22 | 7,203,118 | +0.77(+1.91%) |
May 09, 2008 | 40.72 | 41.57 | 40.19 | 40.45 | 7,614,980 | -0.65(-1.58%) |
May 08, 2008 | 41.50 | 41.57 | 40.27 | 41.10 | 8,332,633 | -0.34(-0.81%) |
May 07, 2008 | 42.88 | 43.19 | 41.25 | 41.43 | 11,296,329 | -1.35(-3.15%) |
May 06, 2008 | 41.55 | 43.56 | 41.13 | 42.78 | 9,120,105 | +0.43(+1.01%) |
May 05, 2008 | 41.68 | 43.38 | 41.66 | 42.35 | 6,753,024 | +0.13(+0.31%) |
May 02, 2008 | 43.42 | 44.09 | 41.79 | 42.22 | 13,026,215 | -0.45(-1.06%) |