Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 43.89 | 44.98 | 43.82 | 44.38 | 17,418,608 | +0.23(+0.53%) |
Jul 30, 2008 | 43.91 | 44.69 | 43.34 | 44.15 | 21,653,278 | +0.01(+0.03%) |
Jul 29, 2008 | 44.13 | 45.35 | 43.76 | 44.13 | 46,539,548 | +1.28(+2.98%) |
Jul 28, 2008 | 43.99 | 44.29 | 42.19 | 42.86 | 88,214,360 | +4.65(+12.17%) |
Jul 25, 2008 | 38.16 | 38.44 | 37.83 | 38.21 | 13,615,430 | +0.06(+0.15%) |
Jul 24, 2008 | 37.59 | 38.62 | 37.50 | 38.15 | 12,574,293 | -0.06(-0.15%) |
Jul 23, 2008 | 38.67 | 38.72 | 37.88 | 38.21 | 13,375,288 | -0.48(-1.25%) |
Jul 22, 2008 | 38.06 | 38.73 | 37.85 | 38.69 | 17,369,240 | +1.02(+2.71%) |
Jul 21, 2008 | 37.91 | 38.49 | 37.62 | 37.67 | 13,917,762 | +0.43(+1.14%) |
Jul 18, 2008 | 37.68 | 37.70 | 37.06 | 37.25 | 17,638,968 | -0.45(-1.18%) |
Jul 17, 2008 | 37.30 | 37.84 | 37.20 | 37.69 | 14,395,981 | +0.54(+1.45%) |
Jul 16, 2008 | 36.99 | 37.73 | 36.90 | 37.15 | 16,589,688 | -0.16(-0.44%) |
Jul 15, 2008 | 36.37 | 37.49 | 36.25 | 37.32 | 23,377,064 | +1.18(+3.28%) |
Jul 14, 2008 | 36.55 | 36.76 | 35.96 | 36.13 | 14,711,889 | -0.02(-0.06%) |
Jul 11, 2008 | 36.45 | 36.81 | 36.08 | 36.16 | 18,189,814 | -0.47(-1.30%) |
Jul 10, 2008 | 36.38 | 36.74 | 36.13 | 36.63 | 16,584,664 | +0.60(+1.65%) |
Jul 09, 2008 | 35.79 | 36.69 | 35.79 | 36.03 | 16,652,674 | +0.33(+0.93%) |
Jul 08, 2008 | 35.44 | 35.93 | 35.25 | 35.70 | 22,916,258 | +0.08(+0.22%) |
Jul 07, 2008 | 35.86 | 36.33 | 35.38 | 35.62 | 19,310,618 | -0.40(-1.12%) |
Jul 04, 2008 | 34.95 | 36.14 | 34.84 | 36.03 | 16,342,702 | +0.00(+0.00%) |
Jul 03, 2008 | 34.95 | 36.14 | 34.84 | 36.03 | 16,342,702 | +1.42(+4.10%) |
Jul 02, 2008 | 34.37 | 34.91 | 34.21 | 34.61 | 20,177,668 | +0.14(+0.41%) |
Jul 01, 2008 | 33.21 | 34.49 | 33.20 | 34.47 | 20,857,852 | +1.05(+3.14%) |
Jun 30, 2008 | 33.04 | 33.60 | 32.93 | 33.42 | 14,242,545 | +0.56(+1.70%) |
Jun 27, 2008 | 32.80 | 33.43 | 32.69 | 32.86 | 36,027,452 | +0.01(+0.02%) |
Jun 26, 2008 | 32.95 | 33.23 | 32.78 | 32.85 | 14,823,317 | -0.33(-0.98%) |
Jun 25, 2008 | 32.82 | 33.48 | 32.74 | 33.18 | 13,251,955 | +0.33(+0.99%) |
Jun 24, 2008 | 32.39 | 33.08 | 32.37 | 32.85 | 13,242,277 | +0.33(+1.02%) |
Jun 23, 2008 | 31.93 | 32.68 | 31.87 | 32.52 | 17,487,278 | +0.51(+1.59%) |
Jun 20, 2008 | 31.72 | 32.05 | 31.39 | 32.01 | 19,599,348 | +0.22(+0.69%) |
Jun 19, 2008 | 31.47 | 32.01 | 31.36 | 31.79 | 12,256,231 | +0.45(+1.45%) |
Jun 18, 2008 | 31.62 | 31.69 | 31.12 | 31.34 | 10,465,405 | -0.12(-0.38%) |
Jun 17, 2008 | 31.08 | 31.69 | 31.01 | 31.46 | 10,508,936 | +0.28(+0.91%) |
Jun 16, 2008 | 30.78 | 31.56 | 30.78 | 31.17 | 8,224,710 | +0.01(+0.05%) |
Jun 13, 2008 | 30.85 | 31.33 | 30.71 | 31.16 | 8,140,494 | +0.53(+1.74%) |
Jun 12, 2008 | 30.73 | 30.94 | 30.44 | 30.63 | 10,511,249 | +0.19(+0.63%) |
Jun 11, 2008 | 30.73 | 30.93 | 30.40 | 30.44 | 13,179,121 | -0.62(-1.99%) |
Jun 10, 2008 | 31.19 | 31.36 | 30.96 | 31.05 | 10,220,659 | -0.34(-1.08%) |
Jun 09, 2008 | 31.31 | 31.60 | 31.02 | 31.39 | 9,917,991 | +0.04(+0.14%) |
Jun 06, 2008 | 31.71 | 31.95 | 31.33 | 31.35 | 11,056,466 | -0.49(-1.54%) |
Jun 05, 2008 | 31.57 | 31.93 | 31.39 | 31.84 | 10,463,075 | +0.30(+0.97%) |
Jun 04, 2008 | 31.18 | 31.59 | 31.02 | 31.54 | 10,105,104 | +0.25(+0.79%) |
Jun 03, 2008 | 31.51 | 31.54 | 30.92 | 31.29 | 11,260,736 | -0.05(-0.16%) |
Jun 02, 2008 | 31.12 | 31.44 | 30.85 | 31.34 | 11,938,159 | +0.13(+0.43%) |
May 30, 2008 | 30.68 | 31.29 | 30.64 | 31.20 | 12,002,430 | +0.43(+1.40%) |
May 29, 2008 | 30.39 | 31.10 | 30.33 | 30.77 | 12,460,779 | +0.43(+1.40%) |
May 28, 2008 | 30.12 | 30.39 | 30.10 | 30.34 | 10,585,312 | -0.16(-0.51%) |
May 27, 2008 | 29.98 | 30.65 | 29.95 | 30.50 | 13,278,546 | +0.47(+1.56%) |
May 26, 2008 | 30.12 | 30.53 | 30.00 | 30.03 | 9,152,920 | +0.00(+0.00%) |
May 23, 2008 | 30.12 | 30.53 | 30.00 | 30.03 | 9,152,779 | -0.28(-0.91%) |
May 22, 2008 | 29.90 | 30.50 | 29.83 | 30.31 | 11,040,033 | +0.47(+1.59%) |
May 21, 2008 | 30.29 | 30.41 | 29.76 | 29.83 | 10,987,641 | -0.25(-0.82%) |
May 20, 2008 | 30.05 | 30.42 | 30.05 | 30.08 | 9,037,731 | +0.08(+0.26%) |
May 19, 2008 | 29.78 | 30.21 | 29.59 | 30.00 | 9,112,033 | +0.22(+0.74%) |
May 16, 2008 | 29.88 | 29.88 | 29.50 | 29.78 | 10,564,121 | -0.01(-0.05%) |
May 15, 2008 | 29.83 | 29.95 | 29.56 | 29.80 | 10,268,454 | -0.11(-0.36%) |
May 14, 2008 | 30.08 | 30.34 | 29.81 | 29.91 | 11,328,411 | -0.21(-0.71%) |
May 13, 2008 | 30.39 | 30.46 | 29.94 | 30.12 | 8,335,476 | -0.32(-1.05%) |
May 12, 2008 | 29.66 | 30.51 | 29.66 | 30.44 | 8,550,919 | +0.64(+2.14%) |
May 09, 2008 | 29.53 | 29.98 | 29.47 | 29.80 | 5,710,140 | +0.02(+0.07%) |
May 08, 2008 | 29.82 | 30.16 | 29.69 | 29.78 | 8,894,911 | -0.13(-0.43%) |
May 07, 2008 | 30.45 | 30.45 | 29.69 | 29.91 | 10,706,694 | -0.57(-1.86%) |
May 06, 2008 | 30.19 | 30.57 | 29.99 | 30.47 | 7,186,716 | +0.15(+0.49%) |
May 05, 2008 | 30.42 | 30.54 | 29.95 | 30.32 | 6,260,390 | -0.10(-0.33%) |
May 02, 2008 | 30.76 | 30.79 | 30.08 | 30.42 | 10,214,188 | -0.21(-0.69%) |