Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 29.86 | 30.02 | 29.56 | 29.66 | 15,340,923 | -0.31(-1.05%) |
Jul 30, 2008 | 29.23 | 29.97 | 29.14 | 29.97 | 22,363,254 | +0.89(+3.07%) |
Jul 29, 2008 | 29.08 | 29.87 | 28.95 | 29.08 | 19,285,880 | -0.75(-2.52%) |
Jul 28, 2008 | 30.12 | 30.12 | 29.72 | 29.83 | 10,245,083 | +0.11(+0.37%) |
Jul 25, 2008 | 29.87 | 30.08 | 29.55 | 29.72 | 9,091,468 | +0.31(+1.07%) |
Jul 24, 2008 | 29.59 | 29.89 | 29.23 | 29.41 | 10,829,223 | -0.50(-1.68%) |
Jul 23, 2008 | 30.40 | 30.41 | 29.77 | 29.91 | 12,051,750 | -0.48(-1.59%) |
Jul 22, 2008 | 30.88 | 30.88 | 30.14 | 30.39 | 11,872,444 | -0.01(-0.05%) |
Jul 21, 2008 | 30.13 | 30.46 | 29.96 | 30.40 | 9,129,402 | +0.28(+0.95%) |
Jul 18, 2008 | 29.85 | 30.27 | 29.73 | 30.12 | 9,850,486 | +0.43(+1.45%) |
Jul 17, 2008 | 30.02 | 30.22 | 29.36 | 29.69 | 13,739,543 | -0.05(-0.18%) |
Jul 16, 2008 | 29.96 | 30.00 | 29.35 | 29.74 | 13,661,042 | -0.33(-1.11%) |
Jul 15, 2008 | 30.88 | 30.96 | 30.06 | 30.08 | 9,928,096 | -0.97(-3.12%) |
Jul 14, 2008 | 31.20 | 31.30 | 30.76 | 31.05 | 8,733,798 | -0.10(-0.33%) |
Jul 11, 2008 | 31.69 | 31.71 | 30.75 | 31.15 | 11,162,507 | -0.18(-0.57%) |
Jul 10, 2008 | 31.22 | 31.36 | 30.71 | 31.33 | 11,226,140 | +0.22(+0.70%) |
Jul 09, 2008 | 31.38 | 31.85 | 31.04 | 31.11 | 10,751,136 | -0.69(-2.16%) |
Jul 08, 2008 | 31.92 | 31.94 | 31.38 | 31.80 | 9,792,990 | -0.28(-0.87%) |
Jul 07, 2008 | 32.25 | 32.68 | 31.77 | 32.07 | 14,593,752 | +0.05(+0.17%) |
Jul 04, 2008 | 32.08 | 32.11 | 31.57 | 32.02 | 10,837,199 | +0.00(+0.00%) |
Jul 03, 2008 | 32.08 | 32.11 | 31.57 | 32.02 | 10,837,199 | +0.39(+1.22%) |
Jul 02, 2008 | 32.77 | 32.92 | 31.62 | 31.64 | 15,621,410 | -1.27(-3.86%) |
Jul 01, 2008 | 33.26 | 33.35 | 32.50 | 32.91 | 13,498,678 | -0.68(-2.01%) |
Jun 30, 2008 | 33.38 | 33.83 | 33.32 | 33.58 | 10,346,271 | +0.86(+2.64%) |
Jun 27, 2008 | 32.63 | 32.85 | 32.44 | 32.72 | 10,867,879 | -0.08(-0.25%) |
Jun 26, 2008 | 33.32 | 33.41 | 32.66 | 32.80 | 8,658,822 | -0.42(-1.28%) |
Jun 25, 2008 | 33.19 | 33.49 | 32.59 | 33.22 | 14,103,031 | +0.75(+2.32%) |
Jun 24, 2008 | 32.47 | 32.84 | 32.39 | 32.47 | 8,337,873 | -0.39(-1.18%) |
Jun 23, 2008 | 32.29 | 32.89 | 32.28 | 32.86 | 9,414,270 | +0.35(+1.07%) |
Jun 20, 2008 | 32.68 | 32.72 | 32.20 | 32.51 | 8,320,940 | -0.03(-0.10%) |
Jun 19, 2008 | 33.30 | 33.38 | 32.45 | 32.54 | 9,928,552 | -0.56(-1.68%) |
Jun 18, 2008 | 33.03 | 33.19 | 32.80 | 33.10 | 10,183,151 | -0.55(-1.62%) |
Jun 17, 2008 | 33.65 | 33.74 | 33.44 | 33.64 | 10,416,805 | +0.40(+1.19%) |
Jun 16, 2008 | 33.46 | 33.59 | 33.19 | 33.25 | 7,512,432 | +0.23(+0.70%) |
Jun 13, 2008 | 32.81 | 33.21 | 32.71 | 33.02 | 11,346,745 | -0.35(-1.06%) |
Jun 12, 2008 | 33.36 | 33.61 | 33.26 | 33.37 | 8,171,160 | -0.36(-1.07%) |
Jun 11, 2008 | 34.04 | 34.07 | 33.60 | 33.73 | 11,215,794 | +0.67(+2.01%) |
Jun 10, 2008 | 33.02 | 33.57 | 32.69 | 33.06 | 11,413,097 | -1.01(-2.97%) |
Jun 09, 2008 | 34.16 | 34.22 | 33.67 | 34.08 | 9,127,239 | +0.83(+2.48%) |
Jun 06, 2008 | 33.75 | 33.78 | 33.07 | 33.25 | 14,080,230 | -0.25(-0.75%) |
Jun 05, 2008 | 32.75 | 33.61 | 32.74 | 33.50 | 12,993,650 | +0.92(+2.83%) |
Jun 04, 2008 | 33.08 | 33.15 | 32.58 | 32.58 | 14,987,052 | -1.30(-3.85%) |
Jun 03, 2008 | 34.41 | 34.44 | 33.80 | 33.88 | 10,589,285 | -0.40(-1.15%) |
Jun 02, 2008 | 34.10 | 34.63 | 34.08 | 34.28 | 11,672,281 | -0.72(-2.05%) |
May 30, 2008 | 34.75 | 35.10 | 34.74 | 35.00 | 10,000,076 | +0.22(+0.64%) |
May 29, 2008 | 35.11 | 35.38 | 34.73 | 34.78 | 12,966,063 | -0.32(-0.91%) |
May 28, 2008 | 34.84 | 35.18 | 34.70 | 35.10 | 13,136,712 | -0.41(-1.16%) |
May 27, 2008 | 35.76 | 35.79 | 35.27 | 35.51 | 9,135,351 | -0.73(-2.01%) |
May 26, 2008 | 36.96 | 36.98 | 35.99 | 36.24 | 0 | +0.00(+0.00%) |
May 23, 2008 | 36.96 | 36.98 | 35.99 | 36.24 | 10,361,119 | -0.51(-1.38%) |
May 22, 2008 | 37.36 | 37.50 | 36.61 | 36.74 | 15,584,722 | +0.05(+0.13%) |
May 21, 2008 | 36.80 | 37.27 | 36.62 | 36.69 | 16,539,713 | +0.53(+1.45%) |
May 20, 2008 | 36.35 | 36.37 | 35.62 | 36.17 | 10,494,030 | +0.06(+0.16%) |
May 19, 2008 | 36.30 | 36.44 | 36.11 | 36.11 | 9,159,120 | +0.01(+0.04%) |
May 16, 2008 | 36.02 | 36.12 | 35.86 | 36.10 | 11,052,997 | +0.73(+2.07%) |
May 15, 2008 | 35.24 | 35.46 | 34.97 | 35.36 | 10,586,109 | +0.59(+1.71%) |
May 14, 2008 | 35.02 | 35.09 | 34.73 | 34.77 | 8,566,047 | -0.20(-0.57%) |
May 13, 2008 | 34.80 | 35.08 | 34.59 | 34.97 | 8,863,663 | -0.27(-0.77%) |
May 12, 2008 | 35.18 | 35.28 | 34.94 | 35.24 | 7,506,822 | +0.43(+1.25%) |
May 09, 2008 | 34.86 | 34.97 | 34.51 | 34.80 | 5,628,245 | -0.29(-0.83%) |
May 08, 2008 | 34.87 | 35.16 | 34.78 | 35.09 | 5,957,229 | +0.28(+0.79%) |
May 07, 2008 | 35.11 | 35.15 | 34.72 | 34.82 | 6,984,939 | -0.34(-0.97%) |
May 06, 2008 | 34.58 | 35.26 | 34.58 | 35.16 | 6,891,996 | +0.18(+0.51%) |
May 05, 2008 | 34.96 | 35.14 | 34.68 | 34.98 | 4,323,315 | +0.12(+0.35%) |
May 02, 2008 | 34.87 | 35.13 | 34.61 | 34.86 | 9,343,260 | +0.15(+0.43%) |