Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 34.78 | 34.80 | 33.61 | 33.75 | 10,824,152 | -1.09(-3.13%) |
Jul 30, 2008 | 32.68 | 34.84 | 32.68 | 34.84 | 14,671,956 | +1.48(+4.44%) |
Jul 29, 2008 | 32.89 | 33.48 | 32.81 | 33.36 | 12,444,735 | +0.70(+2.14%) |
Jul 28, 2008 | 31.74 | 33.27 | 31.52 | 32.66 | 19,571,892 | +0.85(+2.67%) |
Jul 25, 2008 | 31.45 | 32.39 | 31.28 | 31.81 | 9,750,915 | +0.53(+1.69%) |
Jul 24, 2008 | 32.81 | 32.96 | 31.20 | 31.28 | 13,799,078 | -1.45(-4.43%) |
Jul 23, 2008 | 33.82 | 33.82 | 32.49 | 32.73 | 12,252,704 | -1.15(-3.39%) |
Jul 22, 2008 | 34.14 | 34.15 | 32.98 | 33.88 | 11,269,396 | -0.08(-0.24%) |
Jul 21, 2008 | 34.17 | 34.17 | 33.25 | 33.96 | 11,619,591 | +0.15(+0.44%) |
Jul 18, 2008 | 33.70 | 34.36 | 33.06 | 33.81 | 15,360,389 | +0.07(+0.21%) |
Jul 17, 2008 | 34.47 | 34.71 | 32.49 | 33.74 | 20,063,276 | -1.04(-2.99%) |
Jul 16, 2008 | 34.84 | 34.90 | 33.44 | 34.78 | 16,071,913 | +0.27(+0.78%) |
Jul 15, 2008 | 34.72 | 35.31 | 34.00 | 34.51 | 18,770,708 | -0.43(-1.23%) |
Jul 14, 2008 | 35.49 | 35.66 | 34.44 | 34.94 | 16,724,120 | +0.30(+0.87%) |
Jul 11, 2008 | 34.23 | 35.23 | 33.75 | 34.64 | 20,187,816 | +0.04(+0.12%) |
Jul 10, 2008 | 32.33 | 34.96 | 32.26 | 34.60 | 28,759,608 | +3.06(+9.70%) |
Jul 09, 2008 | 33.99 | 34.10 | 31.49 | 31.54 | 23,881,392 | -0.79(-2.44%) |
Jul 08, 2008 | 33.54 | 33.54 | 31.02 | 32.33 | 22,554,730 | -1.06(-3.17%) |
Jul 07, 2008 | 33.17 | 34.54 | 32.66 | 33.39 | 19,298,376 | +0.61(+1.86%) |
Jul 04, 2008 | 32.32 | 33.05 | 31.64 | 32.78 | 11,574,866 | +0.00(+0.00%) |
Jul 03, 2008 | 32.32 | 33.05 | 31.64 | 32.78 | 11,574,866 | +0.67(+2.09%) |
Jul 02, 2008 | 34.76 | 34.76 | 32.06 | 32.11 | 19,990,228 | -2.33(-6.77%) |
Jul 01, 2008 | 35.28 | 35.52 | 33.40 | 34.44 | 21,865,108 | -1.18(-3.31%) |
Jun 30, 2008 | 35.50 | 36.23 | 35.36 | 35.62 | 12,037,916 | +0.24(+0.68%) |
Jun 27, 2008 | 35.30 | 35.83 | 34.88 | 35.38 | 14,929,194 | +0.08(+0.23%) |
Jun 26, 2008 | 36.59 | 36.75 | 35.20 | 35.30 | 14,714,390 | -1.64(-4.44%) |
Jun 25, 2008 | 37.25 | 37.32 | 36.10 | 36.94 | 13,207,106 | +0.05(+0.14%) |
Jun 24, 2008 | 37.60 | 38.00 | 36.76 | 36.89 | 11,060,154 | -0.82(-2.17%) |
Jun 23, 2008 | 37.49 | 37.96 | 36.96 | 37.71 | 10,050,344 | +0.37(+0.99%) |
Jun 20, 2008 | 38.73 | 38.94 | 37.22 | 37.34 | 17,507,348 | -1.78(-4.55%) |
Jun 19, 2008 | 39.16 | 39.79 | 38.64 | 39.12 | 7,518,907 | +0.02(+0.05%) |
Jun 18, 2008 | 39.12 | 39.63 | 38.59 | 39.10 | 8,699,082 | -0.35(-0.89%) |
Jun 17, 2008 | 39.73 | 40.28 | 39.34 | 39.45 | 9,917,810 | -0.25(-0.63%) |
Jun 16, 2008 | 39.69 | 40.22 | 39.29 | 39.70 | 9,354,966 | +0.24(+0.61%) |
Jun 13, 2008 | 38.12 | 39.75 | 37.89 | 39.46 | 11,592,971 | +1.72(+4.56%) |
Jun 12, 2008 | 39.26 | 40.21 | 37.50 | 37.74 | 16,031,340 | -1.58(-4.02%) |
Jun 11, 2008 | 41.52 | 41.75 | 39.16 | 39.32 | 23,468,260 | -3.40(-7.96%) |
Jun 10, 2008 | 43.89 | 44.24 | 41.46 | 42.72 | 27,099,980 | +0.55(+1.30%) |
Jun 09, 2008 | 40.28 | 42.31 | 39.73 | 42.17 | 17,796,436 | +2.95(+7.52%) |
Jun 06, 2008 | 39.77 | 40.49 | 39.04 | 39.22 | 12,045,092 | -0.86(-2.15%) |
Jun 05, 2008 | 39.08 | 40.14 | 38.62 | 40.08 | 9,600,433 | +1.18(+3.03%) |
Jun 04, 2008 | 39.50 | 40.00 | 38.76 | 38.90 | 9,217,543 | -0.70(-1.77%) |
Jun 03, 2008 | 40.31 | 41.02 | 39.25 | 39.60 | 9,458,860 | -1.03(-2.54%) |
Jun 02, 2008 | 40.48 | 40.72 | 39.97 | 40.63 | 8,073,996 | +0.04(+0.10%) |
May 30, 2008 | 40.60 | 41.09 | 39.86 | 40.59 | 9,309,594 | +0.25(+0.62%) |
May 29, 2008 | 41.20 | 41.49 | 40.24 | 40.34 | 10,999,460 | -1.23(-2.96%) |
May 28, 2008 | 40.50 | 41.62 | 40.06 | 41.57 | 11,600,077 | +1.19(+2.95%) |
May 27, 2008 | 40.18 | 40.59 | 39.75 | 40.38 | 7,587,219 | +0.13(+0.32%) |
May 26, 2008 | 40.54 | 41.00 | 39.78 | 40.25 | 0 | +0.00(+0.00%) |
May 23, 2008 | 40.54 | 41.00 | 39.78 | 40.25 | 12,593,854 | -0.55(-1.35%) |
May 22, 2008 | 40.92 | 41.75 | 40.76 | 40.80 | 12,574,319 | -0.90(-2.16%) |
May 21, 2008 | 43.19 | 43.61 | 41.53 | 41.70 | 12,962,479 | -1.53(-3.54%) |
May 20, 2008 | 44.08 | 44.09 | 42.26 | 43.23 | 15,140,752 | -1.36(-3.05%) |
May 19, 2008 | 43.00 | 44.77 | 42.91 | 44.59 | 25,374,784 | +1.44(+3.34%) |
May 16, 2008 | 42.92 | 43.21 | 41.83 | 43.15 | 18,425,198 | +0.41(+0.96%) |
May 15, 2008 | 42.11 | 43.75 | 41.52 | 42.74 | 13,147,917 | +0.74(+1.76%) |
May 14, 2008 | 42.20 | 42.89 | 41.70 | 42.00 | 19,110,706 | -0.12(-0.28%) |
May 13, 2008 | 41.31 | 42.50 | 41.15 | 42.12 | 21,743,640 | +0.51(+1.23%) |
May 12, 2008 | 39.22 | 41.64 | 38.92 | 41.61 | 24,171,776 | +2.57(+6.58%) |
May 09, 2008 | 39.68 | 39.69 | 38.76 | 39.04 | 10,010,428 | -0.61(-1.54%) |
May 08, 2008 | 38.61 | 39.77 | 38.61 | 39.65 | 21,946,132 | +1.56(+4.10%) |
May 07, 2008 | 38.09 | 38.61 | 37.35 | 38.09 | 17,489,596 | +0.09(+0.24%) |
May 06, 2008 | 37.47 | 38.01 | 37.03 | 38.00 | 13,732,096 | +1.11(+3.01%) |
May 05, 2008 | 36.19 | 37.01 | 35.77 | 36.89 | 9,954,425 | +0.78(+2.16%) |
May 02, 2008 | 34.95 | 36.36 | 34.85 | 36.11 | 12,082,705 | +1.39(+4.00%) |