Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 27.11 | 27.99 | 26.89 | 27.11 | 56,048,376 | -0.63(-2.26%) |
Jul 30, 2008 | 27.63 | 28.07 | 26.67 | 27.73 | 71,774,472 | +0.55(+2.01%) |
Jul 29, 2008 | 25.31 | 27.19 | 24.80 | 27.19 | 75,595,360 | +2.06(+8.21%) |
Jul 28, 2008 | 26.29 | 27.12 | 24.96 | 25.12 | 62,464,816 | -1.24(-4.71%) |
Jul 25, 2008 | 26.13 | 26.98 | 25.67 | 26.37 | 52,723,604 | +0.25(+0.97%) |
Jul 24, 2008 | 28.06 | 28.21 | 26.05 | 26.11 | 71,027,032 | -1.88(-6.72%) |
Jul 23, 2008 | 27.29 | 28.69 | 26.27 | 27.99 | 88,904,832 | +0.73(+2.69%) |
Jul 22, 2008 | 25.46 | 27.38 | 25.09 | 27.26 | 75,006,784 | +1.47(+5.72%) |
Jul 21, 2008 | 26.91 | 27.32 | 25.59 | 25.79 | 61,987,336 | -0.91(-3.42%) |
Jul 18, 2008 | 27.49 | 27.57 | 26.15 | 26.70 | 98,044,648 | -0.52(-1.91%) |
Jul 17, 2008 | 25.38 | 27.35 | 25.22 | 27.22 | 197,755,984 | +3.24(+13.52%) |
Jul 16, 2008 | 21.55 | 23.98 | 21.02 | 23.98 | 119,809,368 | +3.28(+15.86%) |
Jul 15, 2008 | 20.50 | 21.90 | 19.51 | 20.69 | 132,935,184 | -0.45(-2.11%) |
Jul 14, 2008 | 22.81 | 22.92 | 21.14 | 21.14 | 75,489,872 | -0.98(-4.43%) |
Jul 11, 2008 | 22.27 | 22.98 | 21.41 | 22.12 | 106,845,480 | -0.90(-3.91%) |
Jul 10, 2008 | 22.68 | 23.88 | 22.38 | 23.02 | 71,660,464 | +0.15(+0.67%) |
Jul 09, 2008 | 23.84 | 24.51 | 22.74 | 22.87 | 76,399,616 | -0.99(-4.17%) |
Jul 08, 2008 | 22.88 | 24.05 | 22.30 | 23.86 | 93,365,384 | +1.15(+5.08%) |
Jul 07, 2008 | 23.68 | 23.98 | 22.39 | 22.71 | 73,272,632 | -0.85(-3.60%) |
Jul 04, 2008 | 23.43 | 24.08 | 23.01 | 23.56 | 49,554,828 | +0.00(+0.00%) |
Jul 03, 2008 | 23.43 | 24.08 | 23.01 | 23.56 | 49,554,828 | +0.47(+2.05%) |
Jul 02, 2008 | 22.92 | 23.85 | 22.84 | 23.08 | 77,570,920 | +0.39(+1.71%) |
Jul 01, 2008 | 22.48 | 22.91 | 21.57 | 22.70 | 111,850,352 | -0.19(-0.85%) |
Jun 30, 2008 | 23.26 | 23.68 | 22.66 | 22.89 | 76,134,400 | -0.49(-2.11%) |
Jun 27, 2008 | 24.32 | 24.61 | 22.82 | 23.38 | 103,863,864 | -0.85(-3.50%) |
Jun 26, 2008 | 24.79 | 25.07 | 24.15 | 24.23 | 68,514,016 | -1.06(-4.19%) |
Jun 25, 2008 | 25.31 | 26.23 | 25.02 | 25.29 | 63,431,336 | +0.13(+0.50%) |
Jun 24, 2008 | 24.56 | 25.52 | 24.18 | 25.16 | 65,242,592 | +0.57(+2.31%) |
Jun 23, 2008 | 25.34 | 25.34 | 24.36 | 24.60 | 56,571,724 | -0.66(-2.62%) |
Jun 20, 2008 | 25.14 | 26.15 | 24.65 | 25.26 | 83,001,904 | -0.53(-2.04%) |
Jun 19, 2008 | 25.88 | 26.04 | 24.56 | 25.79 | 89,852,560 | -0.06(-0.23%) |
Jun 18, 2008 | 25.71 | 26.19 | 25.30 | 25.85 | 53,233,608 | -0.20(-0.77%) |
Jun 17, 2008 | 26.93 | 27.19 | 25.99 | 26.05 | 48,730,516 | -0.60(-2.25%) |
Jun 16, 2008 | 26.34 | 27.12 | 26.09 | 26.65 | 52,233,192 | +0.24(+0.91%) |
Jun 13, 2008 | 25.61 | 26.41 | 25.22 | 26.41 | 60,655,072 | +1.05(+4.13%) |
Jun 12, 2008 | 25.16 | 25.85 | 25.10 | 25.36 | 79,814,336 | +0.59(+2.37%) |
Jun 11, 2008 | 25.68 | 25.85 | 24.73 | 24.77 | 76,398,632 | -0.77(-3.03%) |
Jun 10, 2008 | 26.07 | 26.17 | 24.79 | 25.54 | 81,568,624 | +0.52(+2.08%) |
Jun 09, 2008 | 26.90 | 26.91 | 24.30 | 25.02 | 112,204,856 | -1.72(-6.44%) |
Jun 06, 2008 | 27.88 | 27.88 | 26.65 | 26.75 | 59,797,836 | -1.34(-4.77%) |
Jun 05, 2008 | 27.95 | 28.23 | 27.62 | 28.09 | 41,603,924 | +0.31(+1.13%) |
Jun 04, 2008 | 27.85 | 28.25 | 27.46 | 27.77 | 46,167,184 | -0.17(-0.62%) |
Jun 03, 2008 | 28.37 | 28.48 | 27.48 | 27.95 | 42,727,092 | -0.17(-0.62%) |
Jun 02, 2008 | 28.44 | 28.53 | 27.79 | 28.12 | 45,897,852 | -0.57(-1.98%) |
May 30, 2008 | 29.33 | 29.35 | 28.60 | 28.69 | 32,065,166 | -0.38(-1.31%) |
May 29, 2008 | 28.48 | 29.39 | 28.21 | 29.07 | 34,159,920 | +0.47(+1.66%) |
May 28, 2008 | 28.95 | 28.97 | 27.95 | 28.59 | 47,499,000 | -0.10(-0.35%) |
May 27, 2008 | 28.29 | 28.95 | 28.22 | 28.69 | 42,656,184 | +0.46(+1.63%) |
May 26, 2008 | 28.50 | 28.62 | 28.10 | 28.23 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.50 | 28.62 | 28.10 | 28.23 | 32,138,212 | -0.49(-1.70%) |
May 22, 2008 | 28.29 | 29.17 | 28.09 | 28.72 | 43,293,896 | +0.42(+1.49%) |
May 21, 2008 | 29.22 | 29.39 | 28.24 | 28.30 | 60,874,300 | -0.85(-2.93%) |
May 20, 2008 | 30.46 | 30.46 | 29.02 | 29.15 | 73,441,672 | -1.53(-4.98%) |
May 19, 2008 | 31.06 | 31.50 | 30.60 | 30.68 | 29,082,412 | -0.36(-1.16%) |
May 16, 2008 | 31.57 | 31.57 | 30.72 | 31.04 | 31,284,612 | -0.33(-1.04%) |
May 15, 2008 | 30.72 | 31.38 | 30.41 | 31.37 | 40,905,584 | +0.74(+2.42%) |
May 14, 2008 | 30.69 | 30.94 | 30.22 | 30.63 | 36,181,276 | +0.29(+0.95%) |
May 13, 2008 | 31.38 | 31.52 | 30.17 | 30.34 | 41,198,728 | -1.17(-3.73%) |
May 12, 2008 | 31.24 | 31.55 | 31.03 | 31.52 | 30,424,682 | +0.45(+1.44%) |
May 09, 2008 | 30.52 | 31.31 | 30.37 | 31.07 | 32,559,336 | +0.35(+1.13%) |
May 08, 2008 | 31.34 | 31.36 | 30.23 | 30.72 | 39,130,912 | -0.35(-1.12%) |
May 07, 2008 | 32.17 | 32.31 | 30.95 | 31.07 | 41,426,356 | -1.09(-3.38%) |
May 06, 2008 | 31.58 | 32.49 | 31.52 | 32.16 | 38,137,232 | +0.13(+0.42%) |
May 05, 2008 | 32.24 | 32.45 | 31.92 | 32.02 | 28,893,788 | -0.44(-1.36%) |
May 02, 2008 | 33.29 | 33.32 | 32.04 | 32.46 | 41,885,396 | -0.39(-1.20%) |