Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 28.17 | 29.76 | 28.03 | 29.19 | 23,308,164 | +0.65(+2.28%) |
Jul 30, 2008 | 27.46 | 29.17 | 27.40 | 28.54 | 33,636,340 | +1.55(+5.75%) |
Jul 29, 2008 | 26.99 | 27.10 | 25.11 | 26.99 | 33,581,128 | +1.14(+4.41%) |
Jul 28, 2008 | 27.07 | 27.73 | 25.59 | 25.85 | 25,238,064 | -1.32(-4.87%) |
Jul 25, 2008 | 27.59 | 27.77 | 26.57 | 27.18 | 20,560,560 | -0.36(-1.32%) |
Jul 24, 2008 | 28.95 | 29.23 | 27.13 | 27.54 | 22,762,582 | -1.38(-4.78%) |
Jul 23, 2008 | 28.74 | 29.84 | 28.02 | 28.92 | 27,862,422 | +0.33(+1.14%) |
Jul 22, 2008 | 26.50 | 28.78 | 26.18 | 28.60 | 24,765,264 | +1.63(+6.06%) |
Jul 21, 2008 | 28.69 | 28.95 | 26.62 | 26.96 | 30,207,060 | -1.56(-5.47%) |
Jul 18, 2008 | 29.16 | 29.41 | 27.40 | 28.52 | 28,778,028 | +0.18(+0.65%) |
Jul 17, 2008 | 26.69 | 29.69 | 26.61 | 28.34 | 71,336,104 | +2.42(+9.33%) |
Jul 16, 2008 | 23.85 | 25.96 | 22.94 | 25.92 | 45,741,208 | +2.99(+13.06%) |
Jul 15, 2008 | 23.23 | 24.09 | 21.89 | 22.92 | 48,802,504 | -0.55(-2.36%) |
Jul 14, 2008 | 25.38 | 25.65 | 23.36 | 23.48 | 32,103,980 | -1.25(-5.05%) |
Jul 11, 2008 | 24.28 | 25.44 | 23.94 | 24.73 | 42,982,264 | -0.05(-0.21%) |
Jul 10, 2008 | 24.93 | 25.76 | 24.23 | 24.78 | 39,309,532 | -0.35(-1.41%) |
Jul 09, 2008 | 26.98 | 27.17 | 24.70 | 25.13 | 35,357,296 | -1.85(-6.85%) |
Jul 08, 2008 | 26.15 | 27.11 | 25.22 | 26.98 | 36,362,180 | +1.05(+4.05%) |
Jul 07, 2008 | 26.64 | 26.98 | 25.20 | 25.93 | 30,986,590 | -0.62(-2.34%) |
Jul 04, 2008 | 26.64 | 27.02 | 26.27 | 26.55 | 12,539,614 | +0.00(+0.00%) |
Jul 03, 2008 | 26.64 | 27.02 | 26.27 | 26.55 | 12,539,614 | +0.03(+0.11%) |
Jul 02, 2008 | 27.05 | 27.37 | 26.44 | 26.52 | 24,097,610 | -0.54(-1.99%) |
Jul 01, 2008 | 26.25 | 27.30 | 25.78 | 27.06 | 33,557,468 | +0.39(+1.47%) |
Jun 30, 2008 | 26.98 | 27.80 | 26.41 | 26.67 | 24,928,262 | -0.47(-1.74%) |
Jun 27, 2008 | 27.32 | 27.73 | 26.67 | 27.15 | 35,004,524 | -0.09(-0.33%) |
Jun 26, 2008 | 27.73 | 28.23 | 27.13 | 27.23 | 29,695,296 | -1.00(-3.54%) |
Jun 25, 2008 | 28.83 | 29.21 | 28.06 | 28.23 | 31,870,680 | -0.18(-0.65%) |
Jun 24, 2008 | 27.73 | 29.02 | 27.11 | 28.42 | 29,145,156 | +0.72(+2.59%) |
Jun 23, 2008 | 28.76 | 28.76 | 27.62 | 27.70 | 23,472,996 | -0.90(-3.15%) |
Jun 20, 2008 | 29.38 | 29.50 | 28.48 | 28.60 | 32,317,402 | -1.12(-3.76%) |
Jun 19, 2008 | 30.04 | 30.08 | 28.54 | 29.72 | 36,849,100 | -0.37(-1.23%) |
Jun 18, 2008 | 28.01 | 30.84 | 27.67 | 30.09 | 56,209,484 | +0.07(+0.25%) |
Jun 17, 2008 | 31.87 | 32.14 | 29.39 | 30.02 | 35,155,460 | -1.26(-4.02%) |
Jun 16, 2008 | 30.70 | 31.89 | 30.52 | 31.27 | 24,514,174 | +0.92(+3.05%) |
Jun 13, 2008 | 28.79 | 30.36 | 28.51 | 30.35 | 34,583,640 | +1.97(+6.93%) |
Jun 12, 2008 | 27.92 | 29.65 | 27.90 | 28.38 | 33,912,560 | +0.92(+3.37%) |
Jun 11, 2008 | 28.99 | 29.22 | 27.29 | 27.46 | 33,866,340 | -1.55(-5.35%) |
Jun 10, 2008 | 28.98 | 29.48 | 28.26 | 29.01 | 29,771,380 | -0.12(-0.41%) |
Jun 09, 2008 | 30.27 | 30.51 | 28.64 | 29.13 | 30,328,774 | -1.05(-3.48%) |
Jun 06, 2008 | 32.65 | 32.74 | 30.07 | 30.18 | 32,813,494 | -2.80(-8.48%) |
Jun 05, 2008 | 32.18 | 33.14 | 32.00 | 32.97 | 18,321,418 | +0.91(+2.84%) |
Jun 04, 2008 | 31.80 | 32.66 | 31.64 | 32.06 | 20,851,450 | +0.53(+1.66%) |
Jun 03, 2008 | 32.13 | 32.50 | 30.74 | 31.54 | 21,679,320 | -0.33(-1.04%) |
Jun 02, 2008 | 32.68 | 32.94 | 31.28 | 31.87 | 20,964,634 | -0.84(-2.55%) |
May 30, 2008 | 32.67 | 32.91 | 32.37 | 32.71 | 12,809,370 | +0.33(+1.03%) |
May 29, 2008 | 31.51 | 32.75 | 31.41 | 32.37 | 13,583,786 | +0.75(+2.36%) |
May 28, 2008 | 31.52 | 31.63 | 30.88 | 31.63 | 16,391,739 | +0.39(+1.25%) |
May 27, 2008 | 30.58 | 31.42 | 30.41 | 31.24 | 14,230,708 | +0.30(+0.98%) |
May 26, 2008 | 31.55 | 31.64 | 30.71 | 30.93 | 0 | +0.00(+0.00%) |
May 23, 2008 | 31.55 | 31.64 | 30.71 | 30.93 | 14,863,433 | -0.83(-2.61%) |
May 22, 2008 | 31.26 | 32.27 | 31.24 | 31.76 | 20,545,102 | +0.04(+0.14%) |
May 21, 2008 | 33.13 | 33.19 | 31.46 | 31.72 | 27,190,038 | -1.41(-4.26%) |
May 20, 2008 | 33.90 | 33.95 | 32.75 | 33.13 | 17,561,764 | -1.04(-3.03%) |
May 19, 2008 | 34.98 | 35.31 | 33.99 | 34.16 | 12,376,963 | -0.75(-2.14%) |
May 16, 2008 | 35.30 | 35.42 | 34.50 | 34.91 | 8,775,310 | -0.37(-1.05%) |
May 15, 2008 | 34.83 | 35.34 | 34.44 | 35.28 | 11,707,188 | +0.55(+1.60%) |
May 14, 2008 | 34.65 | 35.33 | 34.21 | 34.73 | 14,172,532 | +0.26(+0.75%) |
May 13, 2008 | 35.21 | 35.43 | 34.33 | 34.47 | 12,066,095 | -0.77(-2.18%) |
May 12, 2008 | 34.32 | 35.59 | 34.06 | 35.24 | 14,312,139 | +1.25(+3.68%) |
May 09, 2008 | 34.16 | 35.13 | 33.71 | 33.99 | 9,075,138 | -0.38(-1.12%) |
May 08, 2008 | 35.15 | 35.15 | 33.55 | 34.37 | 17,189,860 | -0.54(-1.55%) |
May 07, 2008 | 36.43 | 36.60 | 34.78 | 34.91 | 15,082,079 | -1.36(-3.75%) |
May 06, 2008 | 35.63 | 36.59 | 35.07 | 36.27 | 14,186,923 | +0.24(+0.68%) |
May 05, 2008 | 36.85 | 37.28 | 35.88 | 36.03 | 15,375,367 | -1.18(-3.16%) |
May 02, 2008 | 37.90 | 38.02 | 36.57 | 37.20 | 18,409,662 | -0.01(-0.04%) |