Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 29.52 | 29.68 | 29.22 | 29.31 | 15,520,211 | -0.31(-1.05%) |
Jul 30, 2008 | 28.89 | 29.62 | 28.80 | 29.62 | 22,624,612 | +0.88(+3.07%) |
Jul 29, 2008 | 28.74 | 29.53 | 28.62 | 28.74 | 19,511,272 | -0.74(-2.52%) |
Jul 28, 2008 | 29.77 | 29.77 | 29.38 | 29.49 | 10,364,816 | +0.11(+0.37%) |
Jul 25, 2008 | 29.52 | 29.73 | 29.21 | 29.38 | 9,197,720 | +0.31(+1.07%) |
Jul 24, 2008 | 29.25 | 29.55 | 28.89 | 29.07 | 10,955,783 | -0.50(-1.68%) |
Jul 23, 2008 | 30.04 | 30.06 | 29.42 | 29.56 | 12,192,598 | -0.48(-1.59%) |
Jul 22, 2008 | 30.52 | 30.52 | 29.79 | 30.04 | 12,011,196 | -0.01(-0.05%) |
Jul 21, 2008 | 29.79 | 30.11 | 29.61 | 30.05 | 9,236,096 | +0.28(+0.95%) |
Jul 18, 2008 | 29.51 | 29.92 | 29.39 | 29.77 | 9,965,607 | +0.42(+1.45%) |
Jul 17, 2008 | 29.68 | 29.87 | 29.02 | 29.35 | 13,900,116 | -0.05(-0.18%) |
Jul 16, 2008 | 29.61 | 29.65 | 29.01 | 29.40 | 13,820,697 | -0.33(-1.11%) |
Jul 15, 2008 | 30.52 | 30.61 | 29.71 | 29.73 | 10,044,125 | -0.96(-3.12%) |
Jul 14, 2008 | 30.84 | 30.94 | 30.40 | 30.69 | 8,835,869 | -0.10(-0.33%) |
Jul 11, 2008 | 31.32 | 31.35 | 30.40 | 30.79 | 11,292,962 | -0.18(-0.57%) |
Jul 10, 2008 | 30.86 | 31.00 | 30.36 | 30.96 | 11,357,339 | +0.21(+0.70%) |
Jul 09, 2008 | 31.02 | 31.48 | 30.68 | 30.75 | 10,876,783 | -0.68(-2.16%) |
Jul 08, 2008 | 31.55 | 31.58 | 31.01 | 31.43 | 9,907,439 | -0.28(-0.87%) |
Jul 07, 2008 | 31.88 | 32.30 | 31.40 | 31.70 | 14,764,307 | +0.05(+0.17%) |
Jul 04, 2008 | 31.71 | 31.74 | 31.20 | 31.65 | 10,963,852 | +0.00(+0.00%) |
Jul 03, 2008 | 31.71 | 31.74 | 31.20 | 31.65 | 10,963,852 | +0.38(+1.22%) |
Jul 02, 2008 | 32.39 | 32.54 | 31.25 | 31.27 | 15,803,976 | -1.25(-3.86%) |
Jul 01, 2008 | 32.88 | 32.97 | 32.13 | 32.52 | 13,656,435 | -0.67(-2.01%) |
Jun 30, 2008 | 33.00 | 33.44 | 32.93 | 33.19 | 10,467,187 | +0.85(+2.64%) |
Jun 27, 2008 | 32.26 | 32.47 | 32.06 | 32.34 | 10,994,891 | -0.08(-0.25%) |
Jun 26, 2008 | 32.94 | 33.02 | 32.29 | 32.42 | 8,760,017 | -0.42(-1.28%) |
Jun 25, 2008 | 32.81 | 33.11 | 32.21 | 32.84 | 14,267,852 | +0.74(+2.32%) |
Jun 24, 2008 | 32.10 | 32.46 | 32.02 | 32.10 | 8,435,317 | -0.38(-1.18%) |
Jun 23, 2008 | 31.91 | 32.51 | 31.91 | 32.48 | 9,524,294 | +0.34(+1.07%) |
Jun 20, 2008 | 32.31 | 32.34 | 31.82 | 32.13 | 8,418,187 | -0.03(-0.10%) |
Jun 19, 2008 | 32.92 | 33.00 | 32.07 | 32.17 | 10,044,586 | -0.55(-1.68%) |
Jun 18, 2008 | 32.65 | 32.80 | 32.42 | 32.72 | 10,302,160 | -0.54(-1.62%) |
Jun 17, 2008 | 33.26 | 33.35 | 33.05 | 33.26 | 10,538,545 | +0.39(+1.19%) |
Jun 16, 2008 | 33.07 | 33.20 | 32.81 | 32.86 | 7,600,229 | +0.23(+0.70%) |
Jun 13, 2008 | 32.43 | 32.83 | 32.33 | 32.63 | 11,479,353 | -0.35(-1.06%) |
Jun 12, 2008 | 32.97 | 33.22 | 32.88 | 32.98 | 8,266,655 | -0.36(-1.07%) |
Jun 11, 2008 | 33.65 | 33.67 | 33.21 | 33.34 | 11,346,872 | +0.66(+2.01%) |
Jun 10, 2008 | 32.63 | 33.18 | 32.31 | 32.68 | 11,546,481 | -1.00(-2.97%) |
Jun 09, 2008 | 33.77 | 33.83 | 33.28 | 33.68 | 9,233,908 | +0.82(+2.48%) |
Jun 06, 2008 | 33.36 | 33.39 | 32.69 | 32.87 | 14,244,784 | -0.25(-0.75%) |
Jun 05, 2008 | 32.37 | 33.22 | 32.36 | 33.12 | 13,145,506 | +0.91(+2.83%) |
Jun 04, 2008 | 32.70 | 32.77 | 32.21 | 32.21 | 15,162,204 | -1.29(-3.85%) |
Jun 03, 2008 | 34.01 | 34.04 | 33.41 | 33.49 | 10,713,041 | -0.39(-1.15%) |
Jun 02, 2008 | 33.70 | 34.23 | 33.69 | 33.88 | 11,808,694 | -0.71(-2.05%) |
May 30, 2008 | 34.35 | 34.70 | 34.34 | 34.60 | 10,116,946 | +0.22(+0.64%) |
May 29, 2008 | 34.71 | 34.97 | 34.33 | 34.38 | 13,117,596 | -0.31(-0.91%) |
May 28, 2008 | 34.44 | 34.77 | 34.30 | 34.69 | 13,290,240 | -0.41(-1.16%) |
May 27, 2008 | 35.34 | 35.38 | 34.86 | 35.10 | 9,242,115 | -0.72(-2.01%) |
May 26, 2008 | 36.53 | 36.56 | 35.58 | 35.82 | 0 | +0.00(+0.00%) |
May 23, 2008 | 36.53 | 36.56 | 35.58 | 35.82 | 10,482,209 | -0.50(-1.38%) |
May 22, 2008 | 36.93 | 37.07 | 36.19 | 36.32 | 15,766,859 | +0.05(+0.13%) |
May 21, 2008 | 36.38 | 36.84 | 36.19 | 36.27 | 16,733,011 | +0.52(+1.45%) |
May 20, 2008 | 35.93 | 35.95 | 35.21 | 35.75 | 10,616,673 | +0.06(+0.16%) |
May 19, 2008 | 35.88 | 36.02 | 35.69 | 35.69 | 9,266,162 | +0.01(+0.04%) |
May 16, 2008 | 35.60 | 35.71 | 35.45 | 35.68 | 11,182,172 | +0.73(+2.07%) |
May 15, 2008 | 34.83 | 35.05 | 34.56 | 34.95 | 10,709,828 | +0.59(+1.71%) |
May 14, 2008 | 34.61 | 34.69 | 34.33 | 34.37 | 8,666,158 | -0.20(-0.57%) |
May 13, 2008 | 34.40 | 34.67 | 34.19 | 34.56 | 8,967,252 | -0.27(-0.77%) |
May 12, 2008 | 34.78 | 34.87 | 34.54 | 34.83 | 7,594,553 | +0.43(+1.25%) |
May 09, 2008 | 34.45 | 34.57 | 34.11 | 34.40 | 5,694,022 | -0.29(-0.83%) |
May 08, 2008 | 34.47 | 34.75 | 34.38 | 34.69 | 6,026,850 | +0.27(+0.79%) |
May 07, 2008 | 34.70 | 34.74 | 34.32 | 34.41 | 7,066,571 | -0.34(-0.97%) |
May 06, 2008 | 34.18 | 34.85 | 34.18 | 34.75 | 6,972,542 | +0.18(+0.51%) |
May 05, 2008 | 34.56 | 34.73 | 34.28 | 34.58 | 4,373,841 | +0.12(+0.35%) |
May 02, 2008 | 34.47 | 34.72 | 34.21 | 34.46 | 9,452,454 | +0.15(+0.43%) |