Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 29.89 | 29.95 | 29.33 | 29.39 | 21,598,814 | -0.26(-0.86%) |
Jul 30, 2008 | 29.25 | 29.92 | 29.12 | 29.65 | 13,535,734 | +0.57(+1.96%) |
Jul 29, 2008 | 28.50 | 29.13 | 28.50 | 29.08 | 11,635,613 | +0.69(+2.44%) |
Jul 28, 2008 | 28.47 | 28.75 | 28.33 | 28.38 | 8,406,934 | -0.18(-0.61%) |
Jul 25, 2008 | 28.38 | 28.80 | 28.20 | 28.56 | 12,891,120 | +0.23(+0.80%) |
Jul 24, 2008 | 28.94 | 29.29 | 28.33 | 28.33 | 16,365,828 | -0.67(-2.31%) |
Jul 23, 2008 | 29.74 | 29.74 | 28.87 | 29.00 | 15,356,665 | -0.46(-1.56%) |
Jul 22, 2008 | 29.34 | 29.50 | 28.89 | 29.46 | 16,320,690 | -0.04(-0.12%) |
Jul 21, 2008 | 29.03 | 29.50 | 28.95 | 29.50 | 15,103,892 | +0.63(+2.20%) |
Jul 18, 2008 | 29.20 | 29.45 | 28.65 | 28.87 | 28,930,604 | +0.13(+0.46%) |
Jul 17, 2008 | 28.86 | 29.25 | 28.66 | 28.73 | 25,913,956 | -0.57(-1.94%) |
Jul 16, 2008 | 28.51 | 29.30 | 28.00 | 29.30 | 21,360,098 | +0.72(+2.53%) |
Jul 15, 2008 | 28.87 | 29.09 | 28.17 | 28.58 | 20,960,636 | -0.41(-1.41%) |
Jul 14, 2008 | 29.16 | 29.41 | 28.63 | 28.99 | 13,395,405 | +0.04(+0.13%) |
Jul 11, 2008 | 28.68 | 29.19 | 28.44 | 28.95 | 14,184,095 | +0.37(+1.30%) |
Jul 10, 2008 | 28.91 | 29.28 | 28.21 | 28.58 | 18,857,584 | -0.08(-0.28%) |
Jul 09, 2008 | 28.87 | 29.35 | 28.20 | 28.66 | 24,973,914 | +0.06(+0.20%) |
Jul 08, 2008 | 28.70 | 28.70 | 27.70 | 28.60 | 19,672,430 | -0.42(-1.46%) |
Jul 07, 2008 | 29.31 | 29.31 | 28.35 | 29.03 | 15,461,078 | +0.26(+0.89%) |
Jul 04, 2008 | 28.52 | 29.09 | 27.97 | 28.77 | 19,065,182 | +0.00(+0.00%) |
Jul 03, 2008 | 28.52 | 29.09 | 27.97 | 28.77 | 19,065,182 | +0.17(+0.59%) |
Jul 02, 2008 | 30.07 | 30.28 | 28.55 | 28.60 | 23,162,024 | -1.42(-4.74%) |
Jul 01, 2008 | 29.99 | 30.23 | 29.34 | 30.03 | 20,358,768 | -0.53(-1.74%) |
Jun 30, 2008 | 30.68 | 30.73 | 30.31 | 30.56 | 16,663,113 | +0.06(+0.19%) |
Jun 27, 2008 | 30.38 | 30.74 | 30.11 | 30.50 | 11,060,274 | +0.18(+0.60%) |
Jun 26, 2008 | 31.35 | 31.35 | 30.32 | 30.32 | 12,778,680 | -0.98(-3.12%) |
Jun 25, 2008 | 31.22 | 31.66 | 30.81 | 31.29 | 14,424,160 | +0.12(+0.37%) |
Jun 24, 2008 | 32.09 | 32.09 | 31.04 | 31.18 | 20,069,208 | -0.81(-2.53%) |
Jun 23, 2008 | 31.73 | 32.02 | 31.49 | 31.99 | 7,774,011 | +0.44(+1.41%) |
Jun 20, 2008 | 32.24 | 32.29 | 31.51 | 31.54 | 14,839,925 | -0.88(-2.70%) |
Jun 19, 2008 | 32.45 | 32.77 | 32.35 | 32.42 | 9,153,724 | +0.09(+0.29%) |
Jun 18, 2008 | 32.53 | 32.70 | 32.21 | 32.32 | 11,878,951 | -0.28(-0.85%) |
Jun 17, 2008 | 32.77 | 32.97 | 32.53 | 32.60 | 7,481,781 | +0.06(+0.18%) |
Jun 16, 2008 | 32.54 | 32.77 | 32.34 | 32.54 | 8,047,849 | +0.02(+0.07%) |
Jun 13, 2008 | 31.84 | 32.60 | 31.84 | 32.52 | 13,364,605 | +0.81(+2.55%) |
Jun 12, 2008 | 31.81 | 32.09 | 31.41 | 31.71 | 12,922,644 | +0.03(+0.09%) |
Jun 11, 2008 | 32.29 | 32.54 | 31.64 | 31.68 | 15,334,267 | -0.63(-1.94%) |
Jun 10, 2008 | 32.32 | 32.46 | 32.08 | 32.31 | 24,100,266 | -0.38(-1.16%) |
Jun 09, 2008 | 32.45 | 32.86 | 32.22 | 32.69 | 12,595,242 | +0.37(+1.15%) |
Jun 06, 2008 | 32.91 | 33.17 | 32.30 | 32.32 | 14,703,762 | -0.85(-2.57%) |
Jun 05, 2008 | 32.18 | 33.17 | 32.18 | 33.17 | 18,053,158 | +1.17(+3.65%) |
Jun 04, 2008 | 32.16 | 32.64 | 31.96 | 32.00 | 17,836,296 | -0.15(-0.45%) |
Jun 03, 2008 | 32.35 | 32.65 | 31.81 | 32.15 | 20,071,648 | -0.09(-0.27%) |
Jun 02, 2008 | 32.33 | 32.52 | 31.98 | 32.24 | 12,166,053 | -0.15(-0.47%) |
May 30, 2008 | 32.56 | 32.64 | 32.33 | 32.39 | 11,384,545 | +0.15(+0.47%) |
May 29, 2008 | 32.58 | 32.58 | 32.05 | 32.24 | 17,513,834 | -0.44(-1.36%) |
May 28, 2008 | 31.64 | 32.74 | 31.64 | 32.68 | 13,891,925 | +0.84(+2.63%) |
May 27, 2008 | 32.10 | 32.10 | 31.39 | 31.84 | 13,086,012 | -0.15(-0.48%) |
May 26, 2008 | 32.14 | 32.37 | 31.62 | 31.99 | 0 | +0.02(+0.07%) |
May 23, 2008 | 32.14 | 32.37 | 31.62 | 31.97 | 18,386,258 | -0.47(-1.44%) |
May 22, 2008 | 32.47 | 32.91 | 32.24 | 32.44 | 13,948,199 | -0.16(-0.49%) |
May 21, 2008 | 33.58 | 33.60 | 32.41 | 32.60 | 15,189,493 | -0.90(-2.70%) |
May 20, 2008 | 33.16 | 33.51 | 32.94 | 33.50 | 12,153,235 | +0.07(+0.20%) |
May 19, 2008 | 33.60 | 33.94 | 33.33 | 33.44 | 17,409,152 | -0.02(-0.07%) |
May 16, 2008 | 33.30 | 33.55 | 33.04 | 33.46 | 15,398,607 | +0.39(+1.17%) |
May 15, 2008 | 32.85 | 33.23 | 32.79 | 33.07 | 12,278,159 | +0.64(+1.98%) |
May 14, 2008 | 32.55 | 33.13 | 32.43 | 32.43 | 14,295,996 | -0.09(-0.29%) |
May 13, 2008 | 32.40 | 32.53 | 32.06 | 32.53 | 14,275,795 | +0.19(+0.59%) |
May 12, 2008 | 31.90 | 32.35 | 31.53 | 32.34 | 13,023,670 | +0.54(+1.70%) |
May 09, 2008 | 32.01 | 32.01 | 31.47 | 31.80 | 11,804,171 | -0.24(-0.75%) |
May 08, 2008 | 31.67 | 32.24 | 31.55 | 32.04 | 18,126,922 | +0.56(+1.78%) |
May 07, 2008 | 31.96 | 32.13 | 31.38 | 31.48 | 14,418,833 | -0.45(-1.42%) |
May 06, 2008 | 31.41 | 31.98 | 31.41 | 31.93 | 13,262,670 | +0.36(+1.13%) |
May 05, 2008 | 31.11 | 31.65 | 31.11 | 31.57 | 8,984,414 | +0.53(+1.69%) |
May 02, 2008 | 30.78 | 31.26 | 30.78 | 31.05 | 9,824,584 | +0.41(+1.33%) |