Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 28.70 | 29.44 | 28.43 | 28.76 | 16,594,346 | -0.33(-1.12%) |
Jul 30, 2008 | 29.40 | 29.75 | 28.37 | 29.08 | 19,137,218 | +0.02(+0.05%) |
Jul 29, 2008 | 29.07 | 29.10 | 27.19 | 29.07 | 23,060,760 | +1.67(+6.08%) |
Jul 28, 2008 | 28.29 | 28.70 | 27.23 | 27.40 | 20,840,642 | -0.97(-3.41%) |
Jul 25, 2008 | 28.46 | 29.51 | 28.04 | 28.37 | 24,831,510 | +0.16(+0.58%) |
Jul 24, 2008 | 30.63 | 30.73 | 27.97 | 28.21 | 28,780,686 | -2.27(-7.45%) |
Jul 23, 2008 | 29.71 | 30.83 | 28.89 | 30.48 | 37,963,612 | +1.05(+3.55%) |
Jul 22, 2008 | 28.18 | 29.87 | 27.89 | 29.43 | 62,636,868 | -2.25(-7.11%) |
Jul 21, 2008 | 32.78 | 32.93 | 31.40 | 31.69 | 20,865,786 | -1.00(-3.06%) |
Jul 18, 2008 | 32.52 | 32.81 | 31.38 | 32.69 | 21,757,698 | +0.31(+0.96%) |
Jul 17, 2008 | 31.33 | 32.73 | 30.49 | 32.38 | 29,949,572 | +1.64(+5.34%) |
Jul 16, 2008 | 29.08 | 30.73 | 28.64 | 30.73 | 25,384,460 | +2.05(+7.16%) |
Jul 15, 2008 | 28.47 | 30.12 | 27.54 | 28.68 | 32,856,400 | -0.38(-1.31%) |
Jul 14, 2008 | 30.81 | 30.99 | 28.97 | 29.06 | 20,496,622 | -1.32(-4.34%) |
Jul 11, 2008 | 29.83 | 31.30 | 28.93 | 30.38 | 24,772,502 | +0.13(+0.44%) |
Jul 10, 2008 | 30.28 | 30.74 | 29.49 | 30.25 | 16,936,312 | +0.02(+0.08%) |
Jul 09, 2008 | 32.22 | 32.22 | 29.96 | 30.22 | 17,886,950 | -1.97(-6.11%) |
Jul 08, 2008 | 30.69 | 32.38 | 30.24 | 32.19 | 20,444,496 | +1.52(+4.95%) |
Jul 07, 2008 | 31.36 | 32.11 | 29.75 | 30.67 | 20,366,094 | -0.50(-1.62%) |
Jul 04, 2008 | 30.97 | 31.68 | 30.69 | 31.17 | 13,890,640 | +0.00(+0.00%) |
Jul 03, 2008 | 30.97 | 31.68 | 30.69 | 31.17 | 13,890,640 | +0.48(+1.56%) |
Jul 02, 2008 | 31.07 | 31.69 | 30.60 | 30.69 | 21,496,374 | -0.31(-1.00%) |
Jul 01, 2008 | 29.40 | 31.10 | 29.26 | 31.00 | 30,706,556 | +1.82(+6.24%) |
Jun 30, 2008 | 29.57 | 29.97 | 29.14 | 29.18 | 19,945,198 | -0.29(-0.97%) |
Jun 27, 2008 | 30.22 | 30.68 | 29.39 | 29.47 | 28,659,542 | -0.66(-2.19%) |
Jun 26, 2008 | 31.31 | 31.34 | 30.06 | 30.13 | 32,812,528 | -1.59(-5.01%) |
Jun 25, 2008 | 32.14 | 32.76 | 31.55 | 31.72 | 27,012,862 | -0.90(-2.76%) |
Jun 24, 2008 | 31.49 | 32.92 | 31.43 | 32.62 | 15,973,132 | +0.95(+2.98%) |
Jun 23, 2008 | 31.98 | 32.31 | 31.42 | 31.67 | 13,210,796 | -0.23(-0.73%) |
Jun 20, 2008 | 32.71 | 32.77 | 31.85 | 31.90 | 18,352,248 | -1.12(-3.40%) |
Jun 19, 2008 | 32.78 | 33.15 | 31.93 | 33.03 | 16,642,906 | +0.16(+0.50%) |
Jun 18, 2008 | 32.89 | 33.41 | 32.22 | 32.86 | 17,210,110 | -0.26(-0.80%) |
Jun 17, 2008 | 34.89 | 34.99 | 33.08 | 33.13 | 17,683,490 | -1.49(-4.30%) |
Jun 16, 2008 | 34.37 | 35.50 | 33.97 | 34.61 | 17,742,354 | +0.02(+0.04%) |
Jun 13, 2008 | 33.96 | 34.69 | 33.55 | 34.60 | 9,868,362 | +0.96(+2.86%) |
Jun 12, 2008 | 33.23 | 34.47 | 33.13 | 33.64 | 13,442,874 | +0.64(+1.95%) |
Jun 11, 2008 | 34.48 | 34.48 | 32.93 | 33.00 | 14,160,742 | -1.36(-3.97%) |
Jun 10, 2008 | 34.66 | 35.02 | 33.74 | 34.36 | 12,340,348 | +0.19(+0.54%) |
Jun 09, 2008 | 34.97 | 35.43 | 33.82 | 34.17 | 16,122,515 | -0.42(-1.21%) |
Jun 06, 2008 | 36.10 | 36.26 | 34.49 | 34.59 | 17,975,914 | -2.15(-5.86%) |
Jun 05, 2008 | 35.56 | 36.78 | 35.44 | 36.74 | 16,840,846 | +1.39(+3.92%) |
Jun 04, 2008 | 35.02 | 36.45 | 34.73 | 35.36 | 27,165,798 | +1.03(+3.00%) |
Jun 03, 2008 | 35.13 | 35.37 | 33.91 | 34.33 | 20,290,824 | -0.73(-2.08%) |
Jun 02, 2008 | 35.83 | 35.83 | 34.36 | 35.06 | 13,746,101 | -0.85(-2.37%) |
May 30, 2008 | 36.47 | 36.66 | 35.78 | 35.91 | 9,522,102 | -0.31(-0.86%) |
May 29, 2008 | 35.85 | 36.61 | 35.46 | 36.22 | 10,515,706 | +0.46(+1.30%) |
May 28, 2008 | 35.87 | 35.93 | 35.09 | 35.75 | 10,010,096 | +0.19(+0.54%) |
May 27, 2008 | 35.30 | 36.18 | 35.01 | 35.56 | 7,329,990 | +0.35(+0.99%) |
May 26, 2008 | 35.71 | 35.81 | 34.90 | 35.21 | 0 | +0.00(+0.00%) |
May 23, 2008 | 35.71 | 35.81 | 34.90 | 35.21 | 10,915,094 | -0.70(-1.96%) |
May 22, 2008 | 35.27 | 36.26 | 35.18 | 35.92 | 11,672,707 | +0.68(+1.93%) |
May 21, 2008 | 36.72 | 36.75 | 35.03 | 35.23 | 17,422,560 | -1.42(-3.87%) |
May 20, 2008 | 37.13 | 37.33 | 36.36 | 36.65 | 13,341,117 | -0.97(-2.57%) |
May 19, 2008 | 37.84 | 38.49 | 37.43 | 37.62 | 11,756,441 | -0.09(-0.25%) |
May 16, 2008 | 38.73 | 38.73 | 37.38 | 37.71 | 12,407,855 | -0.91(-2.37%) |
May 15, 2008 | 38.36 | 38.93 | 37.85 | 38.63 | 14,459,210 | +0.28(+0.73%) |
May 14, 2008 | 38.22 | 38.75 | 37.97 | 38.35 | 10,016,905 | +0.38(+1.00%) |
May 13, 2008 | 38.74 | 38.80 | 37.67 | 37.97 | 11,544,808 | -0.73(-1.88%) |
May 12, 2008 | 38.18 | 38.81 | 37.88 | 38.70 | 9,066,585 | +0.77(+2.02%) |
May 09, 2008 | 37.50 | 38.80 | 37.03 | 37.93 | 12,508,204 | +0.09(+0.23%) |
May 08, 2008 | 37.92 | 38.13 | 36.97 | 37.85 | 10,321,866 | +0.12(+0.31%) |
May 07, 2008 | 39.43 | 39.59 | 37.51 | 37.73 | 16,363,179 | -1.75(-4.43%) |
May 06, 2008 | 38.66 | 39.53 | 38.12 | 39.48 | 14,569,087 | +0.42(+1.07%) |
May 05, 2008 | 38.99 | 39.85 | 38.78 | 39.06 | 12,105,046 | +0.02(+0.04%) |
May 02, 2008 | 40.43 | 40.77 | 38.74 | 39.05 | 17,616,182 | -0.72(-1.81%) |