Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 29.95 | 30.67 | 29.75 | 29.86 | 9,720,289 | -0.44(-1.44%) |
Jul 30, 2008 | 30.37 | 31.13 | 29.84 | 30.30 | 15,923,477 | +0.14(+0.46%) |
Jul 29, 2008 | 29.10 | 30.22 | 29.05 | 30.16 | 11,160,752 | +1.14(+3.91%) |
Jul 28, 2008 | 29.71 | 29.99 | 28.99 | 29.02 | 10,875,858 | -0.40(-1.37%) |
Jul 25, 2008 | 29.73 | 30.58 | 29.38 | 29.43 | 10,921,004 | -0.20(-0.69%) |
Jul 24, 2008 | 30.46 | 30.80 | 29.58 | 29.63 | 15,370,797 | -0.88(-2.90%) |
Jul 23, 2008 | 29.41 | 30.89 | 29.12 | 30.51 | 22,474,272 | +0.17(+0.57%) |
Jul 22, 2008 | 29.87 | 30.44 | 29.31 | 30.34 | 22,064,562 | +0.20(+0.66%) |
Jul 21, 2008 | 31.03 | 31.23 | 30.08 | 30.14 | 12,101,546 | -0.80(-2.58%) |
Jul 18, 2008 | 31.62 | 31.62 | 30.66 | 30.94 | 14,379,894 | -0.46(-1.47%) |
Jul 17, 2008 | 30.59 | 31.56 | 29.82 | 31.41 | 21,310,736 | +0.92(+3.01%) |
Jul 16, 2008 | 28.82 | 30.52 | 28.72 | 30.49 | 21,543,336 | +1.65(+5.72%) |
Jul 15, 2008 | 28.62 | 29.42 | 27.94 | 28.84 | 20,532,376 | -0.16(-0.55%) |
Jul 14, 2008 | 29.84 | 29.87 | 28.74 | 29.00 | 16,802,344 | -0.54(-1.83%) |
Jul 11, 2008 | 29.35 | 29.87 | 28.45 | 29.54 | 22,127,702 | -0.10(-0.33%) |
Jul 10, 2008 | 31.31 | 31.31 | 29.40 | 29.64 | 23,871,902 | -1.60(-5.14%) |
Jul 09, 2008 | 32.11 | 32.52 | 31.13 | 31.24 | 13,832,343 | -0.89(-2.77%) |
Jul 08, 2008 | 31.14 | 32.15 | 31.14 | 32.13 | 16,525,515 | +0.99(+3.18%) |
Jul 07, 2008 | 31.38 | 31.85 | 30.61 | 31.14 | 16,223,997 | +0.18(+0.58%) |
Jul 04, 2008 | 31.14 | 31.47 | 30.51 | 30.96 | 7,804,523 | +0.00(+0.00%) |
Jul 03, 2008 | 31.14 | 31.47 | 30.51 | 30.96 | 7,804,523 | +0.14(+0.45%) |
Jul 02, 2008 | 31.56 | 31.82 | 30.75 | 30.82 | 17,818,848 | -0.55(-1.77%) |
Jul 01, 2008 | 30.34 | 31.43 | 30.05 | 31.38 | 19,956,632 | +0.69(+2.24%) |
Jun 30, 2008 | 31.59 | 32.05 | 30.59 | 30.69 | 18,663,628 | -0.91(-2.88%) |
Jun 27, 2008 | 31.43 | 31.82 | 31.07 | 31.60 | 18,327,978 | +0.15(+0.48%) |
Jun 26, 2008 | 32.55 | 32.65 | 31.42 | 31.45 | 19,574,446 | -1.48(-4.49%) |
Jun 25, 2008 | 32.38 | 33.35 | 32.34 | 32.93 | 18,879,180 | +0.47(+1.44%) |
Jun 24, 2008 | 32.00 | 32.89 | 31.52 | 32.46 | 21,513,512 | +0.28(+0.88%) |
Jun 23, 2008 | 33.12 | 33.23 | 31.94 | 32.18 | 23,647,544 | -0.82(-2.48%) |
Jun 20, 2008 | 34.01 | 34.15 | 32.96 | 33.00 | 22,855,360 | -1.20(-3.51%) |
Jun 19, 2008 | 33.58 | 34.38 | 33.54 | 34.20 | 14,937,750 | +0.63(+1.87%) |
Jun 18, 2008 | 34.53 | 34.59 | 33.45 | 33.57 | 16,467,741 | -1.06(-3.05%) |
Jun 17, 2008 | 35.16 | 35.27 | 34.51 | 34.63 | 9,941,451 | -0.42(-1.21%) |
Jun 16, 2008 | 35.18 | 35.18 | 34.67 | 35.05 | 9,853,075 | -0.30(-0.84%) |
Jun 13, 2008 | 34.77 | 35.35 | 34.61 | 35.35 | 14,312,263 | +0.88(+2.55%) |
Jun 12, 2008 | 34.31 | 34.92 | 34.08 | 34.47 | 13,355,353 | +0.40(+1.16%) |
Jun 11, 2008 | 34.85 | 35.04 | 34.03 | 34.07 | 14,168,247 | -1.04(-2.97%) |
Jun 10, 2008 | 34.65 | 35.30 | 34.18 | 35.12 | 14,101,395 | +0.49(+1.41%) |
Jun 09, 2008 | 34.79 | 35.23 | 34.28 | 34.63 | 13,966,833 | -0.05(-0.13%) |
Jun 06, 2008 | 35.58 | 35.80 | 34.59 | 34.67 | 19,470,052 | -1.39(-3.86%) |
Jun 05, 2008 | 35.72 | 36.31 | 35.35 | 36.07 | 17,318,774 | +0.28(+0.79%) |
Jun 04, 2008 | 36.26 | 36.26 | 35.62 | 35.78 | 17,946,962 | -0.53(-1.45%) |
Jun 03, 2008 | 34.83 | 36.35 | 34.72 | 36.31 | 35,283,812 | +1.44(+4.13%) |
Jun 02, 2008 | 35.35 | 35.41 | 34.41 | 34.87 | 9,959,456 | -0.36(-1.01%) |
May 30, 2008 | 35.55 | 35.65 | 35.16 | 35.23 | 9,698,262 | -0.26(-0.73%) |
May 29, 2008 | 34.55 | 35.68 | 34.43 | 35.49 | 13,810,817 | +0.94(+2.73%) |
May 28, 2008 | 34.40 | 34.83 | 34.21 | 34.54 | 17,718,976 | +0.11(+0.33%) |
May 27, 2008 | 34.31 | 35.21 | 34.11 | 34.43 | 14,135,839 | +0.07(+0.21%) |
May 26, 2008 | 34.96 | 34.96 | 34.09 | 34.36 | 0 | +0.00(+0.00%) |
May 23, 2008 | 34.96 | 34.96 | 34.09 | 34.36 | 11,138,939 | -0.64(-1.83%) |
May 22, 2008 | 34.89 | 35.31 | 34.52 | 35.00 | 11,793,618 | +0.09(+0.27%) |
May 21, 2008 | 35.81 | 35.97 | 34.83 | 34.90 | 12,858,377 | -0.94(-2.62%) |
May 20, 2008 | 36.04 | 36.71 | 35.70 | 35.84 | 20,750,194 | -0.42(-1.15%) |
May 19, 2008 | 35.81 | 36.79 | 35.76 | 36.26 | 14,410,315 | +0.03(+0.07%) |
May 16, 2008 | 36.30 | 36.35 | 35.93 | 36.23 | 15,607,835 | -0.15(-0.40%) |
May 15, 2008 | 35.50 | 36.40 | 35.15 | 36.38 | 13,174,634 | +0.83(+2.32%) |
May 14, 2008 | 35.46 | 35.83 | 35.16 | 35.55 | 9,812,956 | +0.40(+1.13%) |
May 13, 2008 | 35.29 | 35.51 | 34.87 | 35.16 | 7,916,155 | -0.15(-0.43%) |
May 12, 2008 | 34.57 | 35.39 | 34.57 | 35.31 | 11,478,594 | +0.82(+2.37%) |
May 09, 2008 | 34.50 | 34.89 | 34.21 | 34.49 | 9,985,921 | -0.07(-0.19%) |
May 08, 2008 | 35.35 | 35.42 | 33.90 | 34.55 | 23,167,396 | -0.73(-2.06%) |
May 07, 2008 | 35.10 | 35.85 | 35.04 | 35.28 | 16,180,734 | +0.00(+0.00%) |
May 06, 2008 | 35.16 | 35.41 | 34.85 | 35.28 | 12,656,072 | +0.16(+0.47%) |
May 05, 2008 | 35.49 | 35.72 | 35.06 | 35.12 | 14,762,660 | -0.48(-1.34%) |
May 02, 2008 | 36.09 | 36.31 | 35.59 | 35.59 | 13,429,306 | -0.22(-0.61%) |