Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 37.52 | 37.60 | 36.01 | 36.02 | 21,710,384 | -1.73(-4.58%) |
Jul 30, 2008 | 35.61 | 37.75 | 35.13 | 37.75 | 27,299,546 | +2.14(+6.02%) |
Jul 29, 2008 | 35.60 | 36.30 | 35.19 | 35.60 | 17,519,560 | +0.02(+0.05%) |
Jul 28, 2008 | 36.06 | 36.71 | 35.44 | 35.58 | 16,677,085 | -0.25(-0.71%) |
Jul 25, 2008 | 35.52 | 36.53 | 34.93 | 35.84 | 18,696,602 | +0.63(+1.78%) |
Jul 24, 2008 | 36.81 | 37.48 | 35.00 | 35.21 | 31,614,112 | -1.55(-4.21%) |
Jul 23, 2008 | 37.50 | 38.31 | 36.67 | 36.76 | 36,810,020 | -0.67(-1.78%) |
Jul 22, 2008 | 38.48 | 39.09 | 36.59 | 37.43 | 39,247,116 | -2.41(-6.06%) |
Jul 21, 2008 | 39.08 | 39.92 | 38.25 | 39.84 | 18,757,012 | +1.40(+3.65%) |
Jul 18, 2008 | 37.04 | 40.39 | 36.14 | 38.44 | 47,759,100 | +1.41(+3.81%) |
Jul 17, 2008 | 37.48 | 38.53 | 36.23 | 37.03 | 27,847,626 | -0.74(-1.95%) |
Jul 16, 2008 | 38.72 | 38.93 | 36.61 | 37.76 | 33,921,460 | -1.32(-3.37%) |
Jul 15, 2008 | 40.94 | 41.68 | 38.63 | 39.08 | 26,692,410 | -1.76(-4.32%) |
Jul 14, 2008 | 40.63 | 41.27 | 39.95 | 40.84 | 17,687,724 | +0.73(+1.83%) |
Jul 11, 2008 | 39.46 | 40.62 | 38.95 | 40.11 | 23,818,982 | +0.58(+1.46%) |
Jul 10, 2008 | 38.90 | 40.34 | 38.22 | 39.53 | 28,261,846 | +0.90(+2.34%) |
Jul 09, 2008 | 39.65 | 40.95 | 38.63 | 38.63 | 30,023,350 | -0.54(-1.38%) |
Jul 08, 2008 | 40.43 | 40.49 | 37.42 | 39.17 | 37,710,440 | -1.63(-4.00%) |
Jul 07, 2008 | 40.19 | 41.88 | 39.84 | 40.80 | 29,586,654 | +0.35(+0.87%) |
Jul 04, 2008 | 40.32 | 40.95 | 38.55 | 40.45 | 22,131,500 | +0.00(+0.00%) |
Jul 03, 2008 | 40.32 | 40.95 | 38.55 | 40.45 | 22,131,500 | +0.40(+0.99%) |
Jul 02, 2008 | 43.19 | 43.56 | 40.04 | 40.05 | 43,264,672 | -2.97(-6.91%) |
Jul 01, 2008 | 43.40 | 43.60 | 41.93 | 43.02 | 26,722,654 | -0.61(-1.40%) |
Jun 30, 2008 | 43.97 | 44.66 | 43.02 | 43.63 | 19,480,488 | +0.33(+0.76%) |
Jun 27, 2008 | 43.19 | 44.37 | 42.81 | 43.30 | 28,612,192 | +0.24(+0.56%) |
Jun 26, 2008 | 44.12 | 44.63 | 42.52 | 43.06 | 25,807,920 | -0.67(-1.53%) |
Jun 25, 2008 | 43.32 | 44.32 | 41.89 | 43.73 | 25,358,688 | +0.65(+1.50%) |
Jun 24, 2008 | 44.26 | 44.30 | 42.70 | 43.08 | 27,894,778 | -1.05(-2.39%) |
Jun 23, 2008 | 43.63 | 44.46 | 43.28 | 44.14 | 15,983,056 | +0.57(+1.30%) |
Jun 20, 2008 | 44.84 | 45.42 | 43.34 | 43.57 | 22,093,134 | -1.31(-2.93%) |
Jun 19, 2008 | 45.98 | 46.37 | 44.84 | 44.88 | 22,635,416 | -0.60(-1.33%) |
Jun 18, 2008 | 45.61 | 46.27 | 44.87 | 45.49 | 23,034,572 | -0.04(-0.09%) |
Jun 17, 2008 | 46.72 | 46.91 | 45.34 | 45.53 | 22,015,752 | -0.88(-1.90%) |
Jun 16, 2008 | 46.16 | 47.15 | 45.83 | 46.41 | 22,822,882 | +0.51(+1.10%) |
Jun 13, 2008 | 43.93 | 45.98 | 43.82 | 45.90 | 23,871,112 | +2.17(+4.96%) |
Jun 12, 2008 | 44.71 | 44.71 | 43.11 | 43.73 | 23,862,152 | -0.98(-2.18%) |
Jun 11, 2008 | 44.68 | 45.60 | 44.04 | 44.71 | 24,168,732 | +0.25(+0.57%) |
Jun 10, 2008 | 44.79 | 46.03 | 43.41 | 44.46 | 46,639,804 | +0.43(+0.97%) |
Jun 09, 2008 | 43.54 | 44.40 | 43.25 | 44.03 | 19,163,064 | +0.93(+2.15%) |
Jun 06, 2008 | 44.00 | 44.68 | 43.09 | 43.10 | 21,970,888 | -0.48(-1.10%) |
Jun 05, 2008 | 41.91 | 43.77 | 41.91 | 43.58 | 22,396,752 | +2.05(+4.94%) |
Jun 04, 2008 | 42.18 | 42.84 | 41.45 | 41.53 | 24,847,004 | -0.99(-2.32%) |
Jun 03, 2008 | 42.67 | 43.45 | 41.95 | 42.52 | 19,302,304 | -0.51(-1.19%) |
Jun 02, 2008 | 42.70 | 43.80 | 42.49 | 43.03 | 18,199,726 | -0.05(-0.11%) |
May 30, 2008 | 42.73 | 43.41 | 42.47 | 43.08 | 20,111,354 | +0.94(+2.24%) |
May 29, 2008 | 43.93 | 44.11 | 42.03 | 42.14 | 34,491,704 | -2.42(-5.44%) |
May 28, 2008 | 43.28 | 44.56 | 42.59 | 44.56 | 22,118,428 | +0.76(+1.74%) |
May 27, 2008 | 43.20 | 43.89 | 42.71 | 43.80 | 22,306,804 | +0.17(+0.38%) |
May 26, 2008 | 44.31 | 44.33 | 42.82 | 43.63 | 0 | +0.00(+0.00%) |
May 23, 2008 | 44.31 | 44.33 | 42.82 | 43.63 | 22,007,250 | -0.71(-1.60%) |
May 22, 2008 | 45.23 | 46.10 | 43.42 | 44.34 | 28,778,602 | -0.55(-1.24%) |
May 21, 2008 | 46.91 | 47.37 | 44.74 | 44.89 | 30,106,462 | -1.97(-4.20%) |
May 20, 2008 | 45.96 | 46.91 | 45.13 | 46.86 | 27,484,658 | +0.38(+0.83%) |
May 19, 2008 | 46.34 | 47.28 | 45.79 | 46.47 | 34,577,032 | +0.24(+0.52%) |
May 16, 2008 | 44.93 | 46.35 | 44.69 | 46.23 | 32,591,820 | +1.77(+3.98%) |
May 15, 2008 | 43.67 | 44.66 | 43.56 | 44.46 | 27,836,814 | +1.57(+3.66%) |
May 14, 2008 | 43.93 | 44.45 | 42.81 | 42.89 | 22,307,072 | -0.80(-1.83%) |
May 13, 2008 | 42.20 | 43.78 | 41.83 | 43.69 | 23,573,424 | +1.01(+2.35%) |
May 12, 2008 | 42.19 | 42.91 | 41.57 | 42.69 | 20,292,954 | +0.16(+0.39%) |
May 09, 2008 | 43.64 | 43.70 | 41.72 | 42.52 | 20,845,366 | -1.43(-3.26%) |
May 08, 2008 | 43.14 | 44.45 | 42.87 | 43.96 | 27,276,060 | +1.38(+3.24%) |
May 07, 2008 | 43.37 | 44.24 | 42.38 | 42.58 | 23,793,910 | -1.10(-2.52%) |
May 06, 2008 | 42.50 | 44.16 | 42.50 | 43.68 | 25,111,944 | +0.50(+1.15%) |
May 05, 2008 | 42.80 | 43.46 | 42.44 | 43.18 | 24,859,062 | +2.14(+5.23%) |
May 02, 2008 | 40.40 | 41.36 | 39.79 | 41.04 | 32,984,432 | +0.85(+2.10%) |