Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 28.43 | 30.03 | 28.28 | 29.46 | 23,094,742 | +0.66(+2.28%) |
Jul 30, 2008 | 27.71 | 29.44 | 27.65 | 28.81 | 33,328,346 | +1.57(+5.75%) |
Jul 29, 2008 | 27.24 | 27.35 | 25.34 | 27.24 | 33,273,640 | +1.15(+4.41%) |
Jul 28, 2008 | 27.32 | 27.99 | 25.82 | 26.09 | 25,006,970 | -1.34(-4.87%) |
Jul 25, 2008 | 27.84 | 28.02 | 26.81 | 27.43 | 20,372,296 | -0.37(-1.32%) |
Jul 24, 2008 | 29.22 | 29.50 | 27.38 | 27.79 | 22,554,156 | -1.40(-4.78%) |
Jul 23, 2008 | 29.01 | 30.11 | 28.28 | 29.19 | 27,607,298 | +0.33(+1.14%) |
Jul 22, 2008 | 26.75 | 29.05 | 26.42 | 28.86 | 24,538,500 | +1.65(+6.06%) |
Jul 21, 2008 | 28.96 | 29.22 | 26.87 | 27.21 | 29,930,468 | -1.57(-5.47%) |
Jul 18, 2008 | 29.43 | 29.68 | 27.66 | 28.78 | 28,514,520 | +0.19(+0.65%) |
Jul 17, 2008 | 26.94 | 29.96 | 26.85 | 28.60 | 70,682,912 | +2.44(+9.33%) |
Jul 16, 2008 | 24.07 | 26.20 | 23.15 | 26.16 | 45,322,376 | +3.02(+13.06%) |
Jul 15, 2008 | 23.45 | 24.31 | 22.09 | 23.14 | 48,355,640 | -0.56(-2.36%) |
Jul 14, 2008 | 25.61 | 25.89 | 23.58 | 23.70 | 31,810,018 | -1.26(-5.05%) |
Jul 11, 2008 | 24.51 | 25.67 | 24.17 | 24.96 | 42,588,696 | -0.05(-0.21%) |
Jul 10, 2008 | 25.17 | 26.00 | 24.46 | 25.01 | 38,949,592 | -0.36(-1.41%) |
Jul 09, 2008 | 27.23 | 27.42 | 24.93 | 25.37 | 35,033,544 | -1.87(-6.85%) |
Jul 08, 2008 | 26.39 | 27.36 | 25.46 | 27.23 | 36,029,228 | +1.06(+4.05%) |
Jul 07, 2008 | 26.88 | 27.23 | 25.43 | 26.17 | 30,702,860 | -0.63(-2.34%) |
Jul 04, 2008 | 26.89 | 27.27 | 26.51 | 26.80 | 12,424,794 | +0.00(+0.00%) |
Jul 03, 2008 | 26.89 | 27.27 | 26.51 | 26.80 | 12,424,794 | +0.03(+0.11%) |
Jul 02, 2008 | 27.30 | 27.62 | 26.68 | 26.77 | 23,876,958 | -0.54(-1.99%) |
Jul 01, 2008 | 26.49 | 27.55 | 26.02 | 27.31 | 33,250,196 | +0.40(+1.47%) |
Jun 30, 2008 | 27.23 | 28.05 | 26.66 | 26.92 | 24,700,006 | -0.48(-1.74%) |
Jun 27, 2008 | 27.58 | 27.99 | 26.92 | 27.40 | 34,684,000 | -0.09(-0.33%) |
Jun 26, 2008 | 27.99 | 28.49 | 27.38 | 27.49 | 29,423,388 | -1.01(-3.54%) |
Jun 25, 2008 | 29.10 | 29.48 | 28.32 | 28.49 | 31,578,854 | -0.19(-0.65%) |
Jun 24, 2008 | 27.99 | 29.29 | 27.36 | 28.68 | 28,878,288 | +0.72(+2.59%) |
Jun 23, 2008 | 29.02 | 29.02 | 27.87 | 27.96 | 23,258,064 | -0.91(-3.15%) |
Jun 20, 2008 | 29.65 | 29.77 | 28.74 | 28.87 | 32,021,486 | -1.13(-3.76%) |
Jun 19, 2008 | 30.32 | 30.36 | 28.80 | 29.99 | 36,511,688 | -0.37(-1.23%) |
Jun 18, 2008 | 28.27 | 31.12 | 27.93 | 30.37 | 55,694,800 | +0.07(+0.25%) |
Jun 17, 2008 | 32.17 | 32.43 | 29.66 | 30.29 | 34,833,556 | -1.27(-4.02%) |
Jun 16, 2008 | 30.99 | 32.19 | 30.80 | 31.56 | 24,289,708 | +0.93(+3.05%) |
Jun 13, 2008 | 29.05 | 30.64 | 28.77 | 30.63 | 34,266,976 | +1.99(+6.93%) |
Jun 12, 2008 | 28.18 | 29.92 | 28.16 | 28.64 | 33,602,036 | +0.93(+3.37%) |
Jun 11, 2008 | 29.25 | 29.49 | 27.54 | 27.71 | 33,556,240 | -1.57(-5.35%) |
Jun 10, 2008 | 29.25 | 29.75 | 28.52 | 29.28 | 29,498,776 | -0.12(-0.41%) |
Jun 09, 2008 | 30.55 | 30.79 | 28.90 | 29.40 | 30,051,068 | -1.06(-3.48%) |
Jun 06, 2008 | 32.96 | 33.04 | 30.35 | 30.46 | 32,513,036 | -2.82(-8.48%) |
Jun 05, 2008 | 32.48 | 33.44 | 32.29 | 33.28 | 18,153,656 | +0.92(+2.84%) |
Jun 04, 2008 | 32.09 | 32.96 | 31.93 | 32.36 | 20,660,522 | +0.53(+1.66%) |
Jun 03, 2008 | 32.43 | 32.80 | 31.02 | 31.83 | 21,480,812 | -0.34(-1.04%) |
Jun 02, 2008 | 32.99 | 33.24 | 31.57 | 32.17 | 20,772,670 | -0.84(-2.55%) |
May 30, 2008 | 32.97 | 33.22 | 32.67 | 33.01 | 12,692,080 | +0.34(+1.03%) |
May 29, 2008 | 31.80 | 33.05 | 31.70 | 32.67 | 13,459,405 | +0.75(+2.36%) |
May 28, 2008 | 31.81 | 31.92 | 31.17 | 31.92 | 16,241,647 | +0.40(+1.25%) |
May 27, 2008 | 30.87 | 31.71 | 30.69 | 31.52 | 14,100,404 | +0.31(+0.98%) |
May 26, 2008 | 31.84 | 31.93 | 30.99 | 31.22 | 0 | +0.00(+0.00%) |
May 23, 2008 | 31.84 | 31.93 | 30.99 | 31.22 | 14,727,335 | -0.84(-2.61%) |
May 22, 2008 | 31.55 | 32.57 | 31.53 | 32.05 | 20,356,980 | +0.04(+0.14%) |
May 21, 2008 | 33.43 | 33.49 | 31.75 | 32.01 | 26,941,072 | -1.43(-4.26%) |
May 20, 2008 | 34.21 | 34.26 | 33.05 | 33.43 | 17,400,958 | -1.04(-3.03%) |
May 19, 2008 | 35.31 | 35.64 | 34.31 | 34.48 | 12,263,633 | -0.75(-2.14%) |
May 16, 2008 | 35.63 | 35.75 | 34.82 | 35.23 | 8,694,959 | -0.37(-1.05%) |
May 15, 2008 | 35.15 | 35.67 | 34.76 | 35.61 | 11,599,990 | +0.56(+1.60%) |
May 14, 2008 | 34.97 | 35.66 | 34.52 | 35.05 | 14,042,760 | +0.26(+0.75%) |
May 13, 2008 | 35.53 | 35.76 | 34.64 | 34.79 | 11,955,612 | -0.78(-2.18%) |
May 12, 2008 | 34.64 | 35.92 | 34.37 | 35.56 | 14,181,089 | +1.26(+3.68%) |
May 09, 2008 | 34.48 | 35.46 | 34.02 | 34.30 | 8,992,041 | -0.39(-1.12%) |
May 08, 2008 | 35.48 | 35.48 | 33.86 | 34.69 | 17,032,460 | -0.54(-1.55%) |
May 07, 2008 | 36.77 | 36.93 | 35.11 | 35.23 | 14,943,980 | -1.37(-3.75%) |
May 06, 2008 | 35.96 | 36.93 | 35.39 | 36.61 | 14,057,020 | +0.25(+0.68%) |
May 05, 2008 | 37.19 | 37.62 | 36.21 | 36.36 | 15,234,582 | -1.19(-3.16%) |
May 02, 2008 | 38.25 | 38.37 | 36.91 | 37.55 | 18,241,092 | -0.01(-0.04%) |