Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 29.87 | 30.03 | 29.57 | 29.66 | 15,339,658 | -0.31(-1.05%) |
Jul 30, 2008 | 29.23 | 29.97 | 29.14 | 29.97 | 22,361,410 | +0.89(+3.07%) |
Jul 29, 2008 | 29.08 | 29.88 | 28.95 | 29.08 | 19,284,288 | -0.75(-2.52%) |
Jul 28, 2008 | 30.12 | 30.12 | 29.72 | 29.83 | 10,244,238 | +0.11(+0.37%) |
Jul 25, 2008 | 29.87 | 30.08 | 29.55 | 29.72 | 9,090,719 | +0.31(+1.07%) |
Jul 24, 2008 | 29.60 | 29.90 | 29.23 | 29.41 | 10,828,329 | -0.50(-1.68%) |
Jul 23, 2008 | 30.40 | 30.41 | 29.77 | 29.91 | 12,050,756 | -0.48(-1.59%) |
Jul 22, 2008 | 30.88 | 30.88 | 30.14 | 30.39 | 11,871,464 | -0.01(-0.05%) |
Jul 21, 2008 | 30.14 | 30.46 | 29.96 | 30.41 | 9,128,649 | +0.28(+0.95%) |
Jul 18, 2008 | 29.86 | 30.27 | 29.74 | 30.12 | 9,849,673 | +0.43(+1.45%) |
Jul 17, 2008 | 30.03 | 30.22 | 29.36 | 29.69 | 13,738,410 | -0.05(-0.18%) |
Jul 16, 2008 | 29.96 | 30.00 | 29.35 | 29.75 | 13,659,915 | -0.33(-1.11%) |
Jul 15, 2008 | 30.88 | 30.97 | 30.06 | 30.08 | 9,927,277 | -0.97(-3.12%) |
Jul 14, 2008 | 31.20 | 31.31 | 30.76 | 31.05 | 8,733,077 | -0.10(-0.33%) |
Jul 11, 2008 | 31.69 | 31.72 | 30.75 | 31.15 | 11,161,587 | -0.18(-0.57%) |
Jul 10, 2008 | 31.22 | 31.36 | 30.72 | 31.33 | 11,225,214 | +0.22(+0.70%) |
Jul 09, 2008 | 31.39 | 31.86 | 31.04 | 31.11 | 10,750,249 | -0.69(-2.16%) |
Jul 08, 2008 | 31.92 | 31.95 | 31.38 | 31.80 | 9,792,182 | -0.28(-0.87%) |
Jul 07, 2008 | 32.25 | 32.68 | 31.77 | 32.08 | 14,592,548 | +0.05(+0.17%) |
Jul 04, 2008 | 32.09 | 32.11 | 31.57 | 32.02 | 10,836,305 | +0.00(+0.00%) |
Jul 03, 2008 | 32.09 | 32.11 | 31.57 | 32.02 | 10,836,305 | +0.39(+1.22%) |
Jul 02, 2008 | 32.77 | 32.93 | 31.62 | 31.64 | 15,620,121 | -1.27(-3.86%) |
Jul 01, 2008 | 33.27 | 33.36 | 32.51 | 32.91 | 13,497,564 | -0.68(-2.01%) |
Jun 30, 2008 | 33.39 | 33.83 | 33.32 | 33.58 | 10,345,418 | +0.86(+2.64%) |
Jun 27, 2008 | 32.64 | 32.85 | 32.44 | 32.72 | 10,866,982 | -0.08(-0.25%) |
Jun 26, 2008 | 33.32 | 33.41 | 32.67 | 32.80 | 8,658,108 | -0.42(-1.28%) |
Jun 25, 2008 | 33.20 | 33.50 | 32.59 | 33.23 | 14,101,868 | +0.75(+2.32%) |
Jun 24, 2008 | 32.47 | 32.85 | 32.40 | 32.47 | 8,337,185 | -0.39(-1.18%) |
Jun 23, 2008 | 32.29 | 32.89 | 32.29 | 32.86 | 9,413,494 | +0.35(+1.07%) |
Jun 20, 2008 | 32.69 | 32.72 | 32.20 | 32.51 | 8,320,254 | -0.03(-0.10%) |
Jun 19, 2008 | 33.30 | 33.39 | 32.45 | 32.55 | 9,927,733 | -0.56(-1.68%) |
Jun 18, 2008 | 33.03 | 33.19 | 32.80 | 33.10 | 10,182,311 | -0.55(-1.62%) |
Jun 17, 2008 | 33.65 | 33.74 | 33.44 | 33.65 | 10,415,946 | +0.40(+1.19%) |
Jun 16, 2008 | 33.46 | 33.59 | 33.19 | 33.25 | 7,511,812 | +0.23(+0.70%) |
Jun 13, 2008 | 32.81 | 33.22 | 32.71 | 33.02 | 11,345,809 | -0.35(-1.06%) |
Jun 12, 2008 | 33.36 | 33.61 | 33.27 | 33.37 | 8,170,486 | -0.36(-1.07%) |
Jun 11, 2008 | 34.04 | 34.07 | 33.60 | 33.73 | 11,214,869 | +0.67(+2.01%) |
Jun 10, 2008 | 33.02 | 33.57 | 32.69 | 33.07 | 11,412,156 | -1.01(-2.97%) |
Jun 09, 2008 | 34.16 | 34.23 | 33.68 | 34.08 | 9,126,486 | +0.83(+2.48%) |
Jun 06, 2008 | 33.76 | 33.79 | 33.08 | 33.26 | 14,079,069 | -0.25(-0.75%) |
Jun 05, 2008 | 32.75 | 33.61 | 32.74 | 33.51 | 12,992,578 | +0.92(+2.83%) |
Jun 04, 2008 | 33.08 | 33.15 | 32.58 | 32.58 | 14,985,815 | -1.30(-3.85%) |
Jun 03, 2008 | 34.41 | 34.44 | 33.81 | 33.89 | 10,588,412 | -0.40(-1.15%) |
Jun 02, 2008 | 34.10 | 34.63 | 34.09 | 34.28 | 11,671,318 | -0.72(-2.05%) |
May 30, 2008 | 34.75 | 35.10 | 34.74 | 35.00 | 9,999,251 | +0.22(+0.64%) |
May 29, 2008 | 35.11 | 35.38 | 34.74 | 34.78 | 12,964,994 | -0.32(-0.91%) |
May 28, 2008 | 34.84 | 35.18 | 34.70 | 35.10 | 13,135,629 | -0.41(-1.16%) |
May 27, 2008 | 35.76 | 35.79 | 35.27 | 35.51 | 9,134,598 | -0.73(-2.01%) |
May 26, 2008 | 36.96 | 36.99 | 36.00 | 36.24 | 0 | +0.00(+0.00%) |
May 23, 2008 | 36.96 | 36.99 | 36.00 | 36.24 | 10,360,265 | -0.51(-1.38%) |
May 22, 2008 | 37.36 | 37.50 | 36.62 | 36.75 | 15,583,436 | +0.05(+0.13%) |
May 21, 2008 | 36.80 | 37.28 | 36.62 | 36.70 | 16,538,349 | +0.53(+1.45%) |
May 20, 2008 | 36.35 | 36.37 | 35.62 | 36.17 | 10,493,164 | +0.06(+0.16%) |
May 19, 2008 | 36.30 | 36.45 | 36.11 | 36.11 | 9,158,365 | +0.01(+0.04%) |
May 16, 2008 | 36.02 | 36.13 | 35.86 | 36.10 | 11,052,085 | +0.73(+2.07%) |
May 15, 2008 | 35.24 | 35.47 | 34.97 | 35.37 | 10,585,236 | +0.59(+1.71%) |
May 14, 2008 | 35.02 | 35.09 | 34.74 | 34.77 | 8,565,341 | -0.20(-0.57%) |
May 13, 2008 | 34.80 | 35.08 | 34.59 | 34.97 | 8,862,932 | -0.27(-0.77%) |
May 12, 2008 | 35.19 | 35.28 | 34.95 | 35.24 | 7,506,203 | +0.43(+1.25%) |
May 09, 2008 | 34.86 | 34.97 | 34.52 | 34.80 | 5,627,781 | -0.29(-0.83%) |
May 08, 2008 | 34.87 | 35.16 | 34.78 | 35.09 | 5,956,737 | +0.28(+0.79%) |
May 07, 2008 | 35.11 | 35.15 | 34.72 | 34.82 | 6,984,363 | -0.34(-0.97%) |
May 06, 2008 | 34.58 | 35.26 | 34.58 | 35.16 | 6,891,427 | +0.18(+0.51%) |
May 05, 2008 | 34.96 | 35.14 | 34.68 | 34.98 | 4,322,958 | +0.12(+0.35%) |
May 02, 2008 | 34.87 | 35.13 | 34.61 | 34.86 | 9,342,490 | +0.15(+0.43%) |