Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 30.05 | 30.82 | 29.77 | 30.11 | 15,850,307 | -0.34(-1.12%) |
Jul 30, 2008 | 30.78 | 31.15 | 29.70 | 30.45 | 18,279,164 | +0.02(+0.05%) |
Jul 29, 2008 | 30.43 | 30.46 | 28.47 | 30.43 | 22,026,788 | +1.74(+6.08%) |
Jul 28, 2008 | 29.61 | 30.04 | 28.51 | 28.69 | 19,906,212 | -1.01(-3.41%) |
Jul 25, 2008 | 29.79 | 30.89 | 29.36 | 29.70 | 23,718,144 | +0.17(+0.58%) |
Jul 24, 2008 | 32.07 | 32.17 | 29.28 | 29.53 | 27,490,250 | -2.38(-7.45%) |
Jul 23, 2008 | 31.11 | 32.28 | 30.25 | 31.91 | 36,261,440 | +1.09(+3.55%) |
Jul 22, 2008 | 29.51 | 31.27 | 29.20 | 30.81 | 59,828,428 | -2.36(-7.11%) |
Jul 21, 2008 | 34.32 | 34.47 | 32.87 | 33.17 | 19,930,228 | -1.05(-3.06%) |
Jul 18, 2008 | 34.04 | 34.35 | 32.85 | 34.22 | 20,782,150 | +0.32(+0.96%) |
Jul 17, 2008 | 32.80 | 34.27 | 31.92 | 33.90 | 28,606,728 | +1.72(+5.34%) |
Jul 16, 2008 | 30.44 | 32.18 | 29.99 | 32.18 | 24,246,300 | +2.15(+7.16%) |
Jul 15, 2008 | 29.81 | 31.54 | 28.83 | 30.03 | 31,383,220 | -0.40(-1.31%) |
Jul 14, 2008 | 32.26 | 32.44 | 30.33 | 30.42 | 19,577,618 | -1.38(-4.34%) |
Jul 11, 2008 | 31.23 | 32.77 | 30.29 | 31.80 | 23,661,780 | +0.14(+0.44%) |
Jul 10, 2008 | 31.70 | 32.18 | 30.87 | 31.66 | 16,176,941 | +0.02(+0.08%) |
Jul 09, 2008 | 33.73 | 33.73 | 31.36 | 31.64 | 17,084,956 | -2.06(-6.11%) |
Jul 08, 2008 | 32.13 | 33.90 | 31.66 | 33.70 | 19,527,828 | +1.59(+4.95%) |
Jul 07, 2008 | 32.83 | 33.62 | 31.15 | 32.11 | 19,452,942 | -0.53(-1.62%) |
Jul 04, 2008 | 32.42 | 33.17 | 32.14 | 32.64 | 13,267,827 | +0.00(+0.00%) |
Jul 03, 2008 | 32.42 | 33.17 | 32.14 | 32.64 | 13,267,827 | +0.50(+1.56%) |
Jul 02, 2008 | 32.53 | 33.17 | 32.04 | 32.14 | 20,532,544 | -0.32(-1.00%) |
Jul 01, 2008 | 30.78 | 32.56 | 30.63 | 32.46 | 29,329,770 | +1.91(+6.24%) |
Jun 30, 2008 | 30.96 | 31.37 | 30.50 | 30.55 | 19,050,918 | -0.30(-0.97%) |
Jun 27, 2008 | 31.64 | 32.12 | 30.77 | 30.85 | 27,374,538 | -0.69(-2.19%) |
Jun 26, 2008 | 32.78 | 32.81 | 31.47 | 31.54 | 31,341,316 | -1.66(-5.01%) |
Jun 25, 2008 | 33.65 | 34.29 | 33.03 | 33.21 | 25,801,690 | -0.94(-2.76%) |
Jun 24, 2008 | 32.97 | 34.46 | 32.91 | 34.15 | 15,256,946 | +0.99(+2.98%) |
Jun 23, 2008 | 33.48 | 33.83 | 32.90 | 33.16 | 12,618,466 | -0.24(-0.73%) |
Jun 20, 2008 | 34.24 | 34.31 | 33.34 | 33.40 | 17,529,390 | -1.18(-3.40%) |
Jun 19, 2008 | 34.32 | 34.71 | 33.43 | 34.58 | 15,896,690 | +0.17(+0.49%) |
Jun 18, 2008 | 34.43 | 34.97 | 33.73 | 34.41 | 16,438,463 | -0.28(-0.80%) |
Jun 17, 2008 | 36.53 | 36.64 | 34.63 | 34.68 | 16,890,618 | -1.56(-4.30%) |
Jun 16, 2008 | 35.99 | 37.16 | 35.57 | 36.24 | 16,946,842 | +0.02(+0.04%) |
Jun 13, 2008 | 35.56 | 36.32 | 35.13 | 36.22 | 9,425,896 | +1.01(+2.86%) |
Jun 12, 2008 | 34.79 | 36.09 | 34.69 | 35.22 | 12,840,137 | +0.67(+1.95%) |
Jun 11, 2008 | 36.09 | 36.09 | 34.47 | 34.54 | 13,525,819 | -1.43(-3.97%) |
Jun 10, 2008 | 36.29 | 36.66 | 35.32 | 35.97 | 11,787,045 | +0.19(+0.54%) |
Jun 09, 2008 | 36.61 | 37.09 | 35.41 | 35.78 | 15,399,632 | -0.44(-1.21%) |
Jun 06, 2008 | 37.80 | 37.96 | 36.11 | 36.22 | 17,169,930 | -2.25(-5.86%) |
Jun 05, 2008 | 37.23 | 38.50 | 37.11 | 38.47 | 16,085,755 | +1.45(+3.92%) |
Jun 04, 2008 | 36.66 | 38.16 | 36.36 | 37.02 | 25,947,768 | +1.08(+3.00%) |
Jun 03, 2008 | 36.77 | 37.03 | 35.50 | 35.94 | 19,381,048 | -0.76(-2.08%) |
Jun 02, 2008 | 37.51 | 37.51 | 35.97 | 36.70 | 13,129,769 | -0.89(-2.37%) |
May 30, 2008 | 38.18 | 38.38 | 37.46 | 37.59 | 9,095,160 | -0.32(-0.86%) |
May 29, 2008 | 37.54 | 38.33 | 37.12 | 37.92 | 10,044,215 | +0.49(+1.30%) |
May 28, 2008 | 37.55 | 37.62 | 36.73 | 37.43 | 9,561,275 | +0.20(+0.54%) |
May 27, 2008 | 36.95 | 37.88 | 36.65 | 37.23 | 7,001,336 | +0.37(+0.99%) |
May 26, 2008 | 37.38 | 37.49 | 36.54 | 36.86 | 0 | +0.00(+0.00%) |
May 23, 2008 | 37.38 | 37.49 | 36.54 | 36.86 | 10,425,696 | -0.74(-1.96%) |
May 22, 2008 | 36.92 | 37.97 | 36.83 | 37.60 | 11,149,340 | +0.71(+1.94%) |
May 21, 2008 | 38.45 | 38.48 | 36.67 | 36.89 | 16,641,387 | -1.48(-3.87%) |
May 20, 2008 | 38.88 | 39.09 | 38.06 | 38.37 | 12,742,943 | -1.01(-2.57%) |
May 19, 2008 | 39.61 | 40.29 | 39.18 | 39.39 | 11,229,319 | -0.10(-0.25%) |
May 16, 2008 | 40.55 | 40.55 | 39.13 | 39.48 | 11,851,525 | -0.96(-2.37%) |
May 15, 2008 | 40.16 | 40.76 | 39.63 | 40.44 | 13,810,904 | +0.29(+0.73%) |
May 14, 2008 | 40.01 | 40.57 | 39.75 | 40.15 | 9,567,778 | +0.40(+1.00%) |
May 13, 2008 | 40.55 | 40.62 | 39.44 | 39.75 | 11,027,175 | -0.76(-1.88%) |
May 12, 2008 | 39.97 | 40.63 | 39.66 | 40.51 | 8,660,067 | +0.80(+2.02%) |
May 09, 2008 | 39.26 | 40.62 | 38.77 | 39.71 | 11,947,376 | +0.09(+0.23%) |
May 08, 2008 | 39.70 | 39.92 | 38.70 | 39.62 | 9,859,065 | +0.12(+0.31%) |
May 07, 2008 | 41.28 | 41.45 | 39.27 | 39.50 | 15,629,505 | -1.83(-4.43%) |
May 06, 2008 | 40.47 | 41.38 | 39.91 | 41.33 | 13,915,855 | +0.44(+1.07%) |
May 05, 2008 | 40.82 | 41.72 | 40.60 | 40.90 | 11,562,293 | +0.02(+0.04%) |
May 02, 2008 | 42.33 | 42.69 | 40.56 | 40.88 | 16,826,326 | -0.75(-1.81%) |