Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 25.06 | 25.50 | 22.69 | 23.34 | 46,294,264 | -7.91(-25.31%) |
Jul 30, 2008 | 31.61 | 31.89 | 30.56 | 31.25 | 12,653,700 | -0.29(-0.92%) |
Jul 29, 2008 | 31.54 | 32.15 | 31.01 | 31.54 | 4,998,370 | +0.34(+1.09%) |
Jul 28, 2008 | 32.02 | 32.22 | 30.80 | 31.20 | 4,754,778 | -0.88(-2.74%) |
Jul 25, 2008 | 32.00 | 32.26 | 31.26 | 32.08 | 4,460,292 | -0.10(-0.31%) |
Jul 24, 2008 | 33.37 | 33.44 | 32.03 | 32.18 | 3,601,548 | -1.16(-3.48%) |
Jul 23, 2008 | 33.15 | 34.08 | 32.65 | 33.34 | 5,334,332 | +0.63(+1.93%) |
Jul 22, 2008 | 32.79 | 32.92 | 31.99 | 32.71 | 6,052,199 | -0.36(-1.09%) |
Jul 21, 2008 | 33.95 | 34.01 | 32.65 | 33.07 | 3,295,330 | -0.48(-1.43%) |
Jul 18, 2008 | 33.21 | 34.17 | 32.66 | 33.55 | 3,806,151 | +0.19(+0.57%) |
Jul 17, 2008 | 32.88 | 33.76 | 32.46 | 33.36 | 4,499,347 | +0.68(+2.08%) |
Jul 16, 2008 | 30.88 | 32.88 | 30.71 | 32.68 | 5,597,324 | +1.56(+5.01%) |
Jul 15, 2008 | 30.70 | 31.89 | 29.31 | 31.12 | 6,850,758 | +0.44(+1.43%) |
Jul 14, 2008 | 31.72 | 31.87 | 30.18 | 30.68 | 4,404,576 | -0.50(-1.60%) |
Jul 11, 2008 | 31.87 | 31.87 | 30.11 | 31.18 | 5,393,854 | -0.54(-1.70%) |
Jul 10, 2008 | 31.03 | 32.11 | 30.51 | 31.72 | 6,001,067 | +0.62(+1.99%) |
Jul 09, 2008 | 32.21 | 32.36 | 31.06 | 31.10 | 6,754,990 | -1.24(-3.83%) |
Jul 08, 2008 | 32.46 | 32.50 | 31.53 | 32.34 | 8,102,410 | -0.12(-0.37%) |
Jul 07, 2008 | 33.05 | 33.25 | 31.52 | 32.46 | 8,960,807 | -0.51(-1.55%) |
Jul 04, 2008 | 33.79 | 34.07 | 32.56 | 32.97 | 4,197,902 | +0.00(+0.00%) |
Jul 03, 2008 | 33.79 | 34.07 | 32.56 | 32.97 | 4,197,902 | -0.83(-2.46%) |
Jul 02, 2008 | 35.69 | 35.72 | 33.67 | 33.80 | 5,551,552 | -1.68(-4.74%) |
Jul 01, 2008 | 34.04 | 35.69 | 34.03 | 35.48 | 5,995,327 | +0.69(+1.98%) |
Jun 30, 2008 | 34.54 | 35.24 | 33.90 | 34.79 | 5,657,232 | +0.23(+0.67%) |
Jun 27, 2008 | 34.06 | 34.58 | 33.90 | 34.56 | 5,241,159 | +0.40(+1.17%) |
Jun 26, 2008 | 34.42 | 34.52 | 33.76 | 34.16 | 5,747,012 | -0.79(-2.26%) |
Jun 25, 2008 | 34.69 | 35.80 | 34.59 | 34.95 | 4,110,358 | +0.29(+0.84%) |
Jun 24, 2008 | 35.07 | 35.26 | 34.32 | 34.66 | 4,013,549 | -0.57(-1.62%) |
Jun 23, 2008 | 36.16 | 36.18 | 34.96 | 35.23 | 3,148,688 | -0.57(-1.59%) |
Jun 20, 2008 | 36.00 | 36.87 | 35.07 | 35.80 | 6,749,849 | -0.56(-1.54%) |
Jun 19, 2008 | 35.87 | 36.61 | 35.28 | 36.36 | 2,801,859 | +0.50(+1.39%) |
Jun 18, 2008 | 36.00 | 36.35 | 35.11 | 35.86 | 4,159,024 | -0.43(-1.18%) |
Jun 17, 2008 | 36.53 | 36.68 | 35.68 | 36.29 | 4,566,157 | -0.30(-0.82%) |
Jun 16, 2008 | 35.99 | 37.15 | 35.72 | 36.59 | 2,841,076 | +0.28(+0.77%) |
Jun 13, 2008 | 35.68 | 36.62 | 35.57 | 36.31 | 3,628,245 | +1.02(+2.89%) |
Jun 12, 2008 | 35.64 | 36.17 | 34.96 | 35.29 | 4,108,477 | -0.16(-0.45%) |
Jun 11, 2008 | 36.08 | 36.49 | 35.32 | 35.45 | 3,744,970 | -0.88(-2.42%) |
Jun 10, 2008 | 36.26 | 36.87 | 36.00 | 36.33 | 3,130,052 | -0.38(-1.04%) |
Jun 09, 2008 | 37.38 | 37.65 | 35.65 | 36.71 | 5,270,864 | -0.67(-1.79%) |
Jun 06, 2008 | 38.77 | 38.90 | 37.13 | 37.38 | 4,594,653 | -1.93(-4.91%) |
Jun 05, 2008 | 38.60 | 39.51 | 38.04 | 39.31 | 3,091,763 | +0.81(+2.10%) |
Jun 04, 2008 | 37.87 | 39.11 | 37.68 | 38.50 | 3,093,909 | +0.57(+1.50%) |
Jun 03, 2008 | 38.95 | 39.00 | 37.29 | 37.93 | 5,227,232 | -0.95(-2.44%) |
Jun 02, 2008 | 38.77 | 39.37 | 38.46 | 38.88 | 3,344,187 | -0.17(-0.44%) |
May 30, 2008 | 38.57 | 39.39 | 38.43 | 39.05 | 4,808,925 | +0.74(+1.93%) |
May 29, 2008 | 38.53 | 38.73 | 37.67 | 38.31 | 4,203,041 | -0.27(-0.70%) |
May 28, 2008 | 37.26 | 38.99 | 36.54 | 38.58 | 5,972,893 | +1.68(+4.55%) |
May 27, 2008 | 36.46 | 37.00 | 35.74 | 36.90 | 3,985,584 | +0.47(+1.29%) |
May 26, 2008 | 36.20 | 36.56 | 35.55 | 36.43 | 5,380,164 | +0.00(+0.00%) |
May 23, 2008 | 36.20 | 36.56 | 35.55 | 36.43 | 5,380,164 | -0.28(-0.76%) |
May 22, 2008 | 36.92 | 37.56 | 35.88 | 36.71 | 8,526,727 | -2.56(-6.52%) |
May 21, 2008 | 39.98 | 40.90 | 38.77 | 39.27 | 4,841,235 | -0.59(-1.48%) |
May 20, 2008 | 39.01 | 40.15 | 39.00 | 39.86 | 3,910,394 | +0.39(+0.99%) |
May 19, 2008 | 39.00 | 40.05 | 39.00 | 39.47 | 5,321,218 | -0.86(-2.13%) |
May 16, 2008 | 40.59 | 40.69 | 39.21 | 40.33 | 5,369,366 | -0.05(-0.12%) |
May 15, 2008 | 38.17 | 40.54 | 38.11 | 40.38 | 5,838,469 | +2.26(+5.93%) |
May 14, 2008 | 37.65 | 39.05 | 37.28 | 38.12 | 4,210,541 | +0.53(+1.41%) |
May 13, 2008 | 38.04 | 38.04 | 36.89 | 37.59 | 3,427,859 | -0.35(-0.92%) |
May 12, 2008 | 37.16 | 38.12 | 36.20 | 37.94 | 4,040,734 | +0.69(+1.85%) |
May 09, 2008 | 36.57 | 37.67 | 36.06 | 37.25 | 4,053,126 | +0.41(+1.11%) |
May 08, 2008 | 36.31 | 37.41 | 35.85 | 36.84 | 3,759,682 | +0.53(+1.46%) |
May 07, 2008 | 37.89 | 38.70 | 36.22 | 36.31 | 7,085,081 | -1.70(-4.47%) |
May 06, 2008 | 34.68 | 38.71 | 34.60 | 38.01 | 8,877,029 | +2.84(+8.08%) |
May 05, 2008 | 35.00 | 35.57 | 34.62 | 35.17 | 3,010,263 | +0.22(+0.63%) |
May 02, 2008 | 34.99 | 35.04 | 34.13 | 34.95 | 4,086,678 | +0.58(+1.69%) |