Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 31.24 | 32.90 | 30.90 | 31.99 | 12,882,005 | -0.36(-1.11%) |
Jul 30, 2008 | 32.27 | 33.87 | 31.00 | 32.35 | 23,404,782 | +1.02(+3.27%) |
Jul 29, 2008 | 31.33 | 31.34 | 28.20 | 31.33 | 13,351,883 | +2.99(+10.54%) |
Jul 28, 2008 | 29.81 | 30.57 | 28.21 | 28.34 | 10,919,894 | -1.67(-5.58%) |
Jul 25, 2008 | 30.68 | 30.95 | 29.04 | 30.01 | 15,622,841 | -0.31(-1.01%) |
Jul 24, 2008 | 33.20 | 33.44 | 29.96 | 30.32 | 18,212,498 | -2.74(-8.28%) |
Jul 23, 2008 | 32.10 | 35.30 | 31.10 | 33.06 | 22,643,322 | +0.80(+2.49%) |
Jul 22, 2008 | 30.33 | 32.33 | 29.20 | 32.25 | 28,384,630 | +0.09(+0.29%) |
Jul 21, 2008 | 32.61 | 34.13 | 31.91 | 32.16 | 18,828,890 | -0.60(-1.84%) |
Jul 18, 2008 | 32.13 | 32.83 | 31.02 | 32.77 | 22,505,266 | +0.05(+0.16%) |
Jul 17, 2008 | 29.66 | 33.81 | 29.66 | 32.71 | 45,000,740 | +4.22(+14.81%) |
Jul 16, 2008 | 26.38 | 28.73 | 25.45 | 28.49 | 24,644,304 | +2.70(+10.46%) |
Jul 15, 2008 | 26.47 | 27.41 | 23.56 | 25.80 | 40,386,968 | -1.49(-5.46%) |
Jul 14, 2008 | 30.14 | 30.18 | 27.15 | 27.29 | 19,391,374 | -2.19(-7.42%) |
Jul 11, 2008 | 30.02 | 31.26 | 28.75 | 29.47 | 19,598,222 | -1.37(-4.44%) |
Jul 10, 2008 | 29.89 | 31.47 | 29.45 | 30.84 | 15,952,966 | +0.73(+2.41%) |
Jul 09, 2008 | 31.61 | 32.02 | 30.05 | 30.11 | 15,818,086 | -1.27(-4.04%) |
Jul 08, 2008 | 28.20 | 31.54 | 27.92 | 31.38 | 20,718,542 | +2.85(+9.99%) |
Jul 07, 2008 | 29.89 | 30.41 | 27.57 | 28.53 | 16,871,974 | -0.85(-2.89%) |
Jul 04, 2008 | 30.04 | 30.48 | 29.05 | 29.38 | 5,985,631 | +0.00(+0.00%) |
Jul 03, 2008 | 30.04 | 30.48 | 29.05 | 29.38 | 5,985,631 | -0.34(-1.16%) |
Jul 02, 2008 | 30.71 | 31.46 | 29.66 | 29.72 | 13,189,390 | -0.96(-3.11%) |
Jul 01, 2008 | 28.81 | 30.85 | 28.64 | 30.68 | 21,116,728 | +1.63(+5.60%) |
Jun 30, 2008 | 30.39 | 30.49 | 28.98 | 29.05 | 14,263,139 | -0.23(-0.78%) |
Jun 27, 2008 | 29.45 | 29.82 | 28.52 | 29.28 | 15,852,839 | -0.26(-0.88%) |
Jun 26, 2008 | 30.20 | 30.31 | 29.43 | 29.54 | 19,127,756 | -1.90(-6.03%) |
Jun 25, 2008 | 31.44 | 33.25 | 30.73 | 31.44 | 16,888,696 | +0.11(+0.37%) |
Jun 24, 2008 | 30.04 | 32.03 | 29.84 | 31.32 | 12,876,911 | +1.12(+3.69%) |
Jun 23, 2008 | 31.34 | 31.60 | 29.78 | 30.21 | 15,353,625 | -1.05(-3.37%) |
Jun 20, 2008 | 31.36 | 32.33 | 31.00 | 31.26 | 14,804,477 | -0.75(-2.34%) |
Jun 19, 2008 | 32.29 | 32.64 | 30.95 | 32.01 | 14,610,496 | -0.37(-1.13%) |
Jun 18, 2008 | 32.92 | 33.04 | 31.26 | 32.38 | 21,379,964 | -1.15(-3.44%) |
Jun 17, 2008 | 35.29 | 35.41 | 33.52 | 33.53 | 12,297,559 | -1.35(-3.88%) |
Jun 16, 2008 | 33.87 | 35.67 | 33.43 | 34.88 | 12,154,397 | +0.78(+2.29%) |
Jun 13, 2008 | 33.91 | 34.32 | 32.77 | 34.10 | 10,446,772 | +0.81(+2.43%) |
Jun 12, 2008 | 32.83 | 34.42 | 32.77 | 33.29 | 10,038,288 | +0.79(+2.45%) |
Jun 11, 2008 | 33.88 | 33.93 | 32.36 | 32.50 | 10,950,707 | -1.19(-3.54%) |
Jun 10, 2008 | 34.19 | 34.47 | 33.26 | 33.69 | 12,012,351 | -0.28(-0.81%) |
Jun 09, 2008 | 35.30 | 36.45 | 33.57 | 33.97 | 16,554,083 | -1.31(-3.71%) |
Jun 06, 2008 | 36.92 | 36.92 | 35.11 | 35.27 | 14,563,587 | -2.65(-6.99%) |
Jun 05, 2008 | 36.34 | 38.14 | 36.10 | 37.93 | 13,667,853 | +1.86(+5.17%) |
Jun 04, 2008 | 35.56 | 37.31 | 35.50 | 36.06 | 11,125,638 | +0.23(+0.64%) |
Jun 03, 2008 | 36.02 | 36.52 | 35.14 | 35.83 | 11,524,710 | +0.24(+0.69%) |
Jun 02, 2008 | 36.57 | 36.57 | 35.30 | 35.59 | 10,912,584 | -1.19(-3.24%) |
May 30, 2008 | 36.99 | 37.38 | 36.40 | 36.78 | 9,792,477 | -0.35(-0.95%) |
May 29, 2008 | 37.08 | 37.53 | 36.49 | 37.13 | 8,633,077 | +0.05(+0.12%) |
May 28, 2008 | 37.37 | 37.54 | 36.22 | 37.08 | 9,701,410 | -0.05(-0.14%) |
May 27, 2008 | 36.29 | 37.48 | 36.29 | 37.14 | 8,015,796 | +0.86(+2.36%) |
May 26, 2008 | 37.01 | 37.05 | 36.10 | 36.28 | 0 | +0.00(+0.00%) |
May 23, 2008 | 37.01 | 37.05 | 36.10 | 36.28 | 7,904,903 | -1.11(-2.96%) |
May 22, 2008 | 36.65 | 37.77 | 36.19 | 37.39 | 7,678,201 | +0.72(+1.96%) |
May 21, 2008 | 38.02 | 38.49 | 36.52 | 36.67 | 11,150,845 | -1.36(-3.58%) |
May 20, 2008 | 38.87 | 38.87 | 37.60 | 38.03 | 14,118,632 | -1.49(-3.77%) |
May 19, 2008 | 39.57 | 41.10 | 39.30 | 39.52 | 7,750,356 | +0.05(+0.12%) |
May 16, 2008 | 40.27 | 40.30 | 38.91 | 39.48 | 7,888,466 | -0.80(-1.99%) |
May 15, 2008 | 39.11 | 40.42 | 38.99 | 40.28 | 9,874,731 | +1.11(+2.83%) |
May 14, 2008 | 39.81 | 40.13 | 39.03 | 39.17 | 7,629,331 | -0.38(-0.97%) |
May 13, 2008 | 40.75 | 41.07 | 39.37 | 39.55 | 10,729,988 | -1.66(-4.02%) |
May 12, 2008 | 40.60 | 41.54 | 40.10 | 41.21 | 7,204,040 | +0.77(+1.91%) |
May 09, 2008 | 40.72 | 41.56 | 40.19 | 40.44 | 7,615,955 | -0.65(-1.58%) |
May 08, 2008 | 41.49 | 41.56 | 40.26 | 41.09 | 8,333,700 | -0.34(-0.81%) |
May 07, 2008 | 42.88 | 43.18 | 41.24 | 41.43 | 11,297,775 | -1.35(-3.15%) |
May 06, 2008 | 41.55 | 43.56 | 41.12 | 42.77 | 9,121,273 | +0.43(+1.01%) |
May 05, 2008 | 41.68 | 43.38 | 41.66 | 42.34 | 6,753,889 | +0.13(+0.31%) |
May 02, 2008 | 43.41 | 44.09 | 41.79 | 42.21 | 13,027,883 | -0.45(-1.06%) |