Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 38.19 | 38.81 | 37.96 | 38.35 | 31,695,970 | -0.21(-0.54%) |
Jul 30, 2008 | 38.16 | 38.57 | 37.40 | 38.56 | 35,335,960 | +0.50(+1.31%) |
Jul 29, 2008 | 38.06 | 38.09 | 36.87 | 38.06 | 30,536,290 | +1.04(+2.81%) |
Jul 28, 2008 | 37.71 | 38.27 | 36.90 | 37.02 | 33,372,282 | -0.71(-1.89%) |
Jul 25, 2008 | 36.61 | 38.15 | 36.52 | 37.73 | 49,774,136 | +1.40(+3.85%) |
Jul 24, 2008 | 37.08 | 37.78 | 35.76 | 36.33 | 153,894,544 | +5.27(+16.98%) |
Jul 23, 2008 | 30.09 | 31.24 | 29.63 | 31.06 | 62,501,212 | +0.50(+1.63%) |
Jul 22, 2008 | 31.08 | 31.86 | 29.58 | 30.56 | 42,623,372 | -0.82(-2.61%) |
Jul 21, 2008 | 31.52 | 31.88 | 30.87 | 31.38 | 20,925,982 | +0.06(+0.20%) |
Jul 18, 2008 | 31.46 | 31.70 | 31.19 | 31.32 | 32,318,368 | -0.26(-0.81%) |
Jul 17, 2008 | 32.96 | 33.24 | 31.23 | 31.57 | 45,425,844 | -0.98(-3.02%) |
Jul 16, 2008 | 32.49 | 32.64 | 31.82 | 32.56 | 37,318,620 | +0.06(+0.17%) |
Jul 15, 2008 | 33.01 | 33.50 | 31.84 | 32.50 | 40,906,492 | -0.65(-1.96%) |
Jul 14, 2008 | 33.82 | 34.14 | 32.99 | 33.15 | 37,220,416 | -0.34(-1.01%) |
Jul 11, 2008 | 32.99 | 33.96 | 32.72 | 33.49 | 33,291,492 | +0.11(+0.33%) |
Jul 10, 2008 | 32.48 | 33.53 | 32.21 | 33.38 | 37,704,936 | +1.10(+3.41%) |
Jul 09, 2008 | 33.06 | 33.35 | 32.25 | 32.28 | 35,823,540 | -0.67(-2.04%) |
Jul 08, 2008 | 31.48 | 32.99 | 31.46 | 32.95 | 41,092,708 | +1.52(+4.83%) |
Jul 07, 2008 | 31.86 | 32.29 | 31.01 | 31.43 | 29,045,442 | +0.21(+0.69%) |
Jul 04, 2008 | 31.57 | 31.83 | 31.14 | 31.22 | 12,947,747 | +0.00(+0.00%) |
Jul 03, 2008 | 31.57 | 31.83 | 31.14 | 31.22 | 12,947,747 | +0.00(+0.00%) |
Jul 02, 2008 | 32.01 | 32.32 | 31.19 | 31.22 | 33,507,016 | -0.53(-1.68%) |
Jul 01, 2008 | 30.60 | 31.77 | 30.60 | 31.75 | 43,237,812 | +1.00(+3.27%) |
Jun 30, 2008 | 31.68 | 31.84 | 30.73 | 30.75 | 31,667,468 | -0.89(-2.80%) |
Jun 27, 2008 | 31.26 | 31.93 | 31.05 | 31.64 | 38,789,904 | +0.37(+1.20%) |
Jun 26, 2008 | 32.34 | 32.47 | 31.25 | 31.26 | 34,332,132 | -1.42(-4.35%) |
Jun 25, 2008 | 32.42 | 33.11 | 32.23 | 32.68 | 35,460,264 | +0.62(+1.92%) |
Jun 24, 2008 | 32.93 | 33.09 | 31.73 | 32.07 | 44,025,748 | -1.07(-3.22%) |
Jun 23, 2008 | 33.87 | 33.96 | 33.08 | 33.13 | 22,844,758 | -0.50(-1.48%) |
Jun 20, 2008 | 34.52 | 34.55 | 33.19 | 33.63 | 54,082,716 | -1.27(-3.63%) |
Jun 19, 2008 | 33.87 | 35.22 | 33.81 | 34.90 | 37,132,860 | +0.87(+2.57%) |
Jun 18, 2008 | 33.51 | 34.32 | 33.30 | 34.03 | 34,958,076 | +0.33(+0.97%) |
Jun 17, 2008 | 34.50 | 34.52 | 33.57 | 33.70 | 25,055,460 | -0.63(-1.84%) |
Jun 16, 2008 | 34.23 | 34.77 | 34.09 | 34.33 | 31,360,646 | -0.31(-0.90%) |
Jun 13, 2008 | 34.22 | 34.65 | 33.78 | 34.64 | 37,261,480 | +0.70(+2.06%) |
Jun 12, 2008 | 33.13 | 34.21 | 32.72 | 33.94 | 61,736,452 | +1.85(+5.77%) |
Jun 11, 2008 | 32.77 | 32.85 | 32.09 | 32.09 | 26,088,558 | -0.77(-2.34%) |
Jun 10, 2008 | 33.08 | 33.33 | 32.19 | 32.86 | 28,297,650 | +0.21(+0.66%) |
Jun 09, 2008 | 32.85 | 32.90 | 32.09 | 32.65 | 27,263,252 | -0.02(-0.06%) |
Jun 06, 2008 | 33.98 | 34.03 | 32.48 | 32.67 | 36,461,496 | -1.56(-4.56%) |
Jun 05, 2008 | 33.44 | 34.23 | 33.22 | 34.23 | 33,255,950 | +0.65(+1.94%) |
Jun 04, 2008 | 32.34 | 33.65 | 32.29 | 33.58 | 36,886,176 | +1.01(+3.11%) |
Jun 03, 2008 | 33.65 | 33.65 | 32.29 | 32.56 | 32,988,072 | -0.49(-1.49%) |
Jun 02, 2008 | 33.69 | 33.74 | 32.56 | 33.06 | 26,783,506 | -0.58(-1.73%) |
May 30, 2008 | 34.27 | 34.30 | 33.61 | 33.64 | 29,148,780 | -0.47(-1.38%) |
May 29, 2008 | 33.52 | 34.16 | 33.44 | 34.11 | 30,926,518 | +0.62(+1.86%) |
May 28, 2008 | 33.90 | 33.92 | 33.27 | 33.49 | 23,803,198 | -0.37(-1.08%) |
May 27, 2008 | 33.28 | 33.93 | 32.85 | 33.85 | 33,077,354 | +0.76(+2.28%) |
May 26, 2008 | 31.73 | 33.33 | 31.70 | 33.10 | 40,722,120 | +0.00(+0.00%) |
May 23, 2008 | 31.73 | 33.33 | 31.70 | 33.10 | 40,722,120 | +1.31(+4.12%) |
May 22, 2008 | 32.14 | 32.19 | 31.70 | 31.79 | 23,788,580 | -0.21(-0.67%) |
May 21, 2008 | 32.07 | 32.81 | 31.87 | 32.00 | 30,347,344 | +0.08(+0.26%) |
May 20, 2008 | 32.52 | 32.58 | 31.65 | 31.92 | 29,296,922 | -0.89(-2.72%) |
May 19, 2008 | 32.31 | 33.51 | 32.25 | 32.81 | 41,863,036 | +0.31(+0.96%) |
May 16, 2008 | 31.40 | 32.54 | 31.15 | 32.50 | 45,235,636 | +1.32(+4.22%) |
May 15, 2008 | 30.53 | 31.21 | 30.50 | 31.19 | 22,701,806 | +0.60(+1.97%) |
May 14, 2008 | 31.04 | 31.19 | 30.52 | 30.58 | 22,969,632 | -0.30(-0.99%) |
May 13, 2008 | 30.93 | 31.03 | 30.42 | 30.89 | 18,840,738 | -0.04(-0.13%) |
May 12, 2008 | 30.29 | 30.94 | 30.12 | 30.93 | 18,993,688 | +0.63(+2.08%) |
May 09, 2008 | 30.08 | 30.68 | 30.08 | 30.30 | 12,111,712 | -0.26(-0.86%) |
May 08, 2008 | 30.39 | 30.91 | 30.19 | 30.56 | 17,841,114 | +0.39(+1.29%) |
May 07, 2008 | 30.84 | 30.96 | 30.12 | 30.17 | 20,246,652 | -0.70(-2.27%) |
May 06, 2008 | 30.33 | 30.98 | 30.06 | 30.87 | 19,544,728 | +0.43(+1.41%) |
May 05, 2008 | 30.55 | 30.75 | 30.23 | 30.44 | 14,316,750 | -0.28(-0.90%) |
May 02, 2008 | 30.96 | 31.11 | 30.50 | 30.72 | 22,560,132 | -0.02(-0.07%) |