Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 23.09 | 24.24 | 22.22 | 22.85 | 171,513,632 | -2.49(-9.82%) |
Jul 30, 2008 | 25.08 | 25.45 | 24.44 | 25.34 | 42,150,164 | +0.81(+3.29%) |
Jul 29, 2008 | 23.87 | 24.66 | 23.87 | 24.53 | 35,867,344 | +0.79(+3.31%) |
Jul 28, 2008 | 24.79 | 25.22 | 23.64 | 23.74 | 36,247,004 | -0.92(-3.74%) |
Jul 25, 2008 | 24.24 | 24.84 | 23.86 | 24.66 | 37,427,248 | +0.47(+1.96%) |
Jul 24, 2008 | 25.28 | 25.63 | 24.05 | 24.19 | 38,962,256 | -1.17(-4.62%) |
Jul 23, 2008 | 25.71 | 25.88 | 25.09 | 25.36 | 35,925,752 | -0.27(-1.04%) |
Jul 22, 2008 | 24.24 | 25.72 | 23.82 | 25.63 | 62,533,508 | +0.56(+2.22%) |
Jul 21, 2008 | 26.59 | 26.64 | 24.96 | 25.07 | 50,638,644 | -1.21(-4.61%) |
Jul 18, 2008 | 26.71 | 26.97 | 26.11 | 26.28 | 48,079,668 | -0.48(-1.80%) |
Jul 17, 2008 | 25.73 | 27.23 | 25.55 | 26.77 | 190,974,384 | +1.39(+5.46%) |
Jul 16, 2008 | 23.66 | 25.38 | 23.47 | 25.38 | 74,455,840 | +1.95(+8.32%) |
Jul 15, 2008 | 23.86 | 24.24 | 22.71 | 23.43 | 50,915,176 | -0.67(-2.77%) |
Jul 14, 2008 | 24.61 | 24.65 | 23.70 | 24.10 | 32,977,840 | +0.01(+0.06%) |
Jul 11, 2008 | 23.93 | 24.42 | 23.70 | 24.08 | 56,698,928 | +0.39(+1.64%) |
Jul 10, 2008 | 23.58 | 24.15 | 22.93 | 23.70 | 40,927,272 | +0.18(+0.78%) |
Jul 09, 2008 | 24.56 | 24.79 | 23.36 | 23.51 | 36,460,960 | -1.22(-4.92%) |
Jul 08, 2008 | 23.21 | 24.80 | 22.22 | 24.73 | 70,991,264 | +1.70(+7.37%) |
Jul 07, 2008 | 24.03 | 24.25 | 22.77 | 23.03 | 43,149,108 | -0.71(-3.01%) |
Jul 04, 2008 | 24.16 | 24.31 | 23.44 | 23.75 | 16,874,206 | +0.00(+0.00%) |
Jul 03, 2008 | 24.16 | 24.31 | 23.44 | 23.75 | 16,874,206 | -0.16(-0.69%) |
Jul 02, 2008 | 24.97 | 25.21 | 23.49 | 23.91 | 43,487,928 | -0.74(-2.98%) |
Jul 01, 2008 | 24.57 | 25.34 | 24.19 | 24.65 | 45,443,264 | -0.20(-0.82%) |
Jun 30, 2008 | 25.55 | 25.88 | 24.84 | 24.85 | 29,914,684 | -0.58(-2.28%) |
Jun 27, 2008 | 25.74 | 26.01 | 24.99 | 25.43 | 42,544,088 | -0.38(-1.45%) |
Jun 26, 2008 | 26.72 | 26.76 | 25.08 | 25.80 | 50,918,124 | -1.32(-4.85%) |
Jun 25, 2008 | 27.24 | 27.62 | 26.91 | 27.12 | 41,348,412 | +0.88(+3.36%) |
Jun 24, 2008 | 26.32 | 26.55 | 25.75 | 26.24 | 35,952,924 | -0.20(-0.76%) |
Jun 23, 2008 | 26.72 | 27.07 | 26.20 | 26.44 | 19,733,564 | -0.14(-0.52%) |
Jun 20, 2008 | 27.14 | 27.56 | 26.49 | 26.58 | 28,780,162 | -0.80(-2.94%) |
Jun 19, 2008 | 27.38 | 27.87 | 27.01 | 27.38 | 25,810,506 | -0.05(-0.17%) |
Jun 18, 2008 | 27.23 | 27.59 | 26.71 | 27.43 | 20,240,916 | +0.08(+0.30%) |
Jun 17, 2008 | 28.06 | 28.06 | 27.17 | 27.35 | 16,782,074 | -0.21(-0.77%) |
Jun 16, 2008 | 27.33 | 27.98 | 27.05 | 27.56 | 18,242,132 | +0.19(+0.69%) |
Jun 13, 2008 | 26.78 | 27.49 | 26.78 | 27.37 | 22,904,654 | +0.75(+2.83%) |
Jun 12, 2008 | 26.41 | 27.11 | 26.38 | 26.62 | 33,441,242 | +0.49(+1.86%) |
Jun 11, 2008 | 26.90 | 26.95 | 25.94 | 26.13 | 25,194,364 | -0.64(-2.39%) |
Jun 10, 2008 | 26.99 | 27.65 | 26.52 | 26.77 | 27,985,560 | -0.50(-1.84%) |
Jun 09, 2008 | 27.80 | 27.97 | 25.87 | 27.27 | 58,926,908 | -0.41(-1.46%) |
Jun 06, 2008 | 28.29 | 28.30 | 27.59 | 27.68 | 31,399,246 | -0.98(-3.41%) |
Jun 05, 2008 | 28.03 | 28.65 | 27.65 | 28.65 | 49,110,648 | +0.82(+2.95%) |
Jun 04, 2008 | 28.77 | 28.97 | 27.56 | 27.83 | 70,698,048 | -0.94(-3.25%) |
Jun 03, 2008 | 29.37 | 29.38 | 28.30 | 28.77 | 100,360,344 | -1.18(-3.94%) |
Jun 02, 2008 | 28.94 | 29.95 | 28.32 | 29.95 | 54,104,656 | +1.06(+3.68%) |
May 30, 2008 | 29.10 | 29.97 | 28.51 | 28.88 | 64,308,944 | -0.03(-0.11%) |
May 29, 2008 | 27.57 | 29.66 | 27.56 | 28.92 | 138,938,880 | +2.07(+7.71%) |
May 28, 2008 | 26.40 | 26.85 | 26.05 | 26.85 | 33,512,344 | +0.76(+2.92%) |
May 27, 2008 | 25.64 | 26.15 | 25.53 | 26.09 | 15,313,862 | +0.52(+2.03%) |
May 26, 2008 | 25.49 | 25.78 | 25.31 | 25.57 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.49 | 25.78 | 25.31 | 25.57 | 13,413,567 | -0.25(-0.97%) |
May 22, 2008 | 25.86 | 26.44 | 25.48 | 25.82 | 22,954,194 | -0.26(-0.99%) |
May 21, 2008 | 25.96 | 26.77 | 25.85 | 26.08 | 30,567,916 | +0.09(+0.36%) |
May 20, 2008 | 26.04 | 26.12 | 25.57 | 25.98 | 20,413,510 | -0.22(-0.84%) |
May 19, 2008 | 26.53 | 26.76 | 26.02 | 26.20 | 21,351,610 | -0.32(-1.20%) |
May 16, 2008 | 26.95 | 27.03 | 26.26 | 26.52 | 21,163,138 | -0.32(-1.18%) |
May 15, 2008 | 26.92 | 27.02 | 26.60 | 26.84 | 17,475,676 | +0.03(+0.11%) |
May 14, 2008 | 27.33 | 27.63 | 26.72 | 26.81 | 25,687,858 | -0.22(-0.81%) |
May 13, 2008 | 27.31 | 27.39 | 26.82 | 27.03 | 13,811,969 | -0.14(-0.50%) |
May 12, 2008 | 26.82 | 27.42 | 26.42 | 27.16 | 24,799,478 | +0.32(+1.19%) |
May 09, 2008 | 27.28 | 27.65 | 26.70 | 26.84 | 19,570,096 | -0.61(-2.24%) |
May 08, 2008 | 27.52 | 27.52 | 26.86 | 27.46 | 24,377,204 | +0.22(+0.82%) |
May 07, 2008 | 27.71 | 28.16 | 27.23 | 27.23 | 30,780,784 | -0.47(-1.69%) |
May 06, 2008 | 27.23 | 28.21 | 27.05 | 27.70 | 38,742,612 | +0.49(+1.80%) |
May 05, 2008 | 26.40 | 27.51 | 26.39 | 27.21 | 23,035,296 | +0.54(+2.02%) |
May 02, 2008 | 27.90 | 27.93 | 26.38 | 26.68 | 47,762,764 | -0.83(-3.03%) |