Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 38.17 | 38.79 | 37.94 | 38.33 | 31,711,604 | -0.21(-0.54%) |
Jul 30, 2008 | 38.14 | 38.55 | 37.38 | 38.54 | 35,353,388 | +0.50(+1.31%) |
Jul 29, 2008 | 38.04 | 38.08 | 36.85 | 38.04 | 30,551,352 | +1.04(+2.81%) |
Jul 28, 2008 | 37.69 | 38.25 | 36.88 | 37.00 | 33,388,744 | -0.71(-1.89%) |
Jul 25, 2008 | 36.59 | 38.13 | 36.50 | 37.72 | 49,798,688 | +1.40(+3.85%) |
Jul 24, 2008 | 37.06 | 37.76 | 35.74 | 36.32 | 153,970,464 | +5.27(+16.98%) |
Jul 23, 2008 | 30.08 | 31.23 | 29.61 | 31.05 | 62,532,040 | +0.50(+1.63%) |
Jul 22, 2008 | 31.07 | 31.85 | 29.57 | 30.55 | 42,644,396 | -0.82(-2.61%) |
Jul 21, 2008 | 31.51 | 31.86 | 30.86 | 31.36 | 20,936,304 | +0.06(+0.20%) |
Jul 18, 2008 | 31.45 | 31.68 | 31.18 | 31.30 | 32,334,308 | -0.26(-0.81%) |
Jul 17, 2008 | 32.94 | 33.22 | 31.22 | 31.56 | 45,448,252 | -0.98(-3.02%) |
Jul 16, 2008 | 32.47 | 32.62 | 31.80 | 32.54 | 37,337,028 | +0.06(+0.17%) |
Jul 15, 2008 | 33.00 | 33.48 | 31.82 | 32.49 | 40,926,672 | -0.65(-1.96%) |
Jul 14, 2008 | 33.80 | 34.12 | 32.97 | 33.14 | 37,238,776 | -0.34(-1.01%) |
Jul 11, 2008 | 32.98 | 33.94 | 32.71 | 33.48 | 33,307,912 | +0.11(+0.33%) |
Jul 10, 2008 | 32.47 | 33.51 | 32.19 | 33.37 | 37,723,532 | +1.10(+3.41%) |
Jul 09, 2008 | 33.04 | 33.33 | 32.23 | 32.26 | 35,841,212 | -0.67(-2.04%) |
Jul 08, 2008 | 31.46 | 32.97 | 31.45 | 32.94 | 41,112,980 | +1.52(+4.83%) |
Jul 07, 2008 | 31.84 | 32.27 | 31.00 | 31.42 | 29,059,768 | +0.21(+0.69%) |
Jul 04, 2008 | 31.55 | 31.81 | 31.12 | 31.20 | 12,954,133 | +0.00(+0.00%) |
Jul 03, 2008 | 31.55 | 31.81 | 31.12 | 31.20 | 12,954,133 | +0.00(+0.00%) |
Jul 02, 2008 | 31.99 | 32.31 | 31.18 | 31.20 | 33,523,542 | -0.53(-1.68%) |
Jul 01, 2008 | 30.58 | 31.76 | 30.58 | 31.74 | 43,259,140 | +1.00(+3.27%) |
Jun 30, 2008 | 31.67 | 31.82 | 30.71 | 30.73 | 31,683,088 | -0.89(-2.80%) |
Jun 27, 2008 | 31.25 | 31.92 | 31.04 | 31.62 | 38,809,036 | +0.37(+1.20%) |
Jun 26, 2008 | 32.33 | 32.45 | 31.23 | 31.25 | 34,349,068 | -1.42(-4.35%) |
Jun 25, 2008 | 32.40 | 33.09 | 32.22 | 32.67 | 35,477,756 | +0.62(+1.92%) |
Jun 24, 2008 | 32.92 | 33.07 | 31.72 | 32.05 | 44,047,464 | -1.07(-3.22%) |
Jun 23, 2008 | 33.85 | 33.94 | 33.06 | 33.12 | 22,856,028 | -0.50(-1.48%) |
Jun 20, 2008 | 34.50 | 34.54 | 33.17 | 33.61 | 54,109,392 | -1.27(-3.63%) |
Jun 19, 2008 | 33.85 | 35.20 | 33.79 | 34.88 | 37,151,176 | +0.87(+2.57%) |
Jun 18, 2008 | 33.49 | 34.31 | 33.28 | 34.01 | 34,975,320 | +0.33(+0.97%) |
Jun 17, 2008 | 34.48 | 34.50 | 33.55 | 33.68 | 25,067,820 | -0.63(-1.84%) |
Jun 16, 2008 | 34.21 | 34.76 | 34.07 | 34.31 | 31,376,116 | -0.31(-0.90%) |
Jun 13, 2008 | 34.20 | 34.63 | 33.77 | 34.63 | 37,279,860 | +0.70(+2.06%) |
Jun 12, 2008 | 33.11 | 34.19 | 32.71 | 33.93 | 61,766,904 | +1.85(+5.77%) |
Jun 11, 2008 | 32.75 | 32.83 | 32.07 | 32.08 | 26,101,426 | -0.77(-2.34%) |
Jun 10, 2008 | 33.07 | 33.32 | 32.17 | 32.85 | 28,311,608 | +0.21(+0.66%) |
Jun 09, 2008 | 32.83 | 32.89 | 32.07 | 32.63 | 27,276,700 | -0.02(-0.06%) |
Jun 06, 2008 | 33.96 | 34.02 | 32.47 | 32.65 | 36,479,480 | -1.56(-4.56%) |
Jun 05, 2008 | 33.42 | 34.21 | 33.20 | 34.21 | 33,272,354 | +0.65(+1.94%) |
Jun 04, 2008 | 32.32 | 33.64 | 32.28 | 33.56 | 36,904,372 | +1.01(+3.11%) |
Jun 03, 2008 | 33.63 | 33.63 | 32.28 | 32.55 | 33,004,344 | -0.49(-1.49%) |
Jun 02, 2008 | 33.67 | 33.73 | 32.54 | 33.04 | 26,796,718 | -0.58(-1.73%) |
May 30, 2008 | 34.25 | 34.29 | 33.59 | 33.62 | 29,163,158 | -0.47(-1.38%) |
May 29, 2008 | 33.50 | 34.15 | 33.43 | 34.09 | 30,941,772 | +0.62(+1.86%) |
May 28, 2008 | 33.88 | 33.90 | 33.25 | 33.47 | 23,814,938 | -0.37(-1.08%) |
May 27, 2008 | 33.27 | 33.91 | 32.83 | 33.84 | 33,093,668 | +0.75(+2.28%) |
May 26, 2008 | 31.71 | 33.32 | 31.69 | 33.08 | 40,742,204 | +0.00(+0.00%) |
May 23, 2008 | 31.71 | 33.32 | 31.69 | 33.08 | 40,742,204 | +1.31(+4.12%) |
May 22, 2008 | 32.13 | 32.17 | 31.69 | 31.77 | 23,800,314 | -0.21(-0.67%) |
May 21, 2008 | 32.05 | 32.80 | 31.86 | 31.99 | 30,362,312 | +0.08(+0.26%) |
May 20, 2008 | 32.51 | 32.56 | 31.63 | 31.90 | 29,311,372 | -0.89(-2.72%) |
May 19, 2008 | 32.29 | 33.50 | 32.24 | 32.80 | 41,883,684 | +0.31(+0.96%) |
May 16, 2008 | 31.38 | 32.52 | 31.14 | 32.49 | 45,257,948 | +1.32(+4.22%) |
May 15, 2008 | 30.51 | 31.20 | 30.48 | 31.17 | 22,713,004 | +0.60(+1.97%) |
May 14, 2008 | 31.02 | 31.17 | 30.50 | 30.57 | 22,980,962 | -0.30(-0.99%) |
May 13, 2008 | 30.91 | 31.02 | 30.40 | 30.87 | 18,850,032 | -0.04(-0.13%) |
May 12, 2008 | 30.28 | 30.93 | 30.11 | 30.91 | 19,003,056 | +0.63(+2.08%) |
May 09, 2008 | 30.06 | 30.66 | 30.06 | 30.28 | 12,117,686 | -0.26(-0.86%) |
May 08, 2008 | 30.38 | 30.90 | 30.17 | 30.55 | 17,849,914 | +0.39(+1.29%) |
May 07, 2008 | 30.83 | 30.95 | 30.11 | 30.16 | 20,256,640 | -0.70(-2.27%) |
May 06, 2008 | 30.32 | 30.97 | 30.05 | 30.86 | 19,554,368 | +0.43(+1.41%) |
May 05, 2008 | 30.53 | 30.73 | 30.21 | 30.43 | 14,323,812 | -0.28(-0.90%) |
May 02, 2008 | 30.94 | 31.10 | 30.48 | 30.71 | 22,571,260 | -0.02(-0.07%) |