Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 30.08 | 30.40 | 29.67 | 29.89 | 25,974,352 | -1.30(-4.17%) |
Jul 30, 2008 | 30.76 | 31.28 | 30.42 | 31.19 | 18,444,864 | +0.74(+2.43%) |
Jul 29, 2008 | 30.45 | 30.64 | 29.95 | 30.45 | 13,468,940 | +0.41(+1.38%) |
Jul 28, 2008 | 30.85 | 30.85 | 29.99 | 30.03 | 13,870,839 | -0.59(-1.93%) |
Jul 25, 2008 | 30.74 | 31.04 | 30.53 | 30.62 | 13,005,974 | +0.08(+0.26%) |
Jul 24, 2008 | 30.66 | 31.00 | 30.23 | 30.55 | 11,966,017 | -0.13(-0.42%) |
Jul 23, 2008 | 30.15 | 30.71 | 29.94 | 30.67 | 13,390,224 | +0.73(+2.43%) |
Jul 22, 2008 | 29.96 | 30.08 | 29.51 | 29.95 | 22,029,702 | -0.08(-0.26%) |
Jul 21, 2008 | 30.49 | 30.53 | 29.92 | 30.02 | 9,933,775 | -0.40(-1.33%) |
Jul 18, 2008 | 30.81 | 30.81 | 30.19 | 30.43 | 14,221,773 | -0.30(-0.96%) |
Jul 17, 2008 | 30.03 | 30.75 | 29.66 | 30.72 | 18,237,970 | +0.76(+2.53%) |
Jul 16, 2008 | 29.05 | 30.13 | 28.61 | 29.96 | 18,544,382 | +0.98(+3.40%) |
Jul 15, 2008 | 28.38 | 29.32 | 28.11 | 28.98 | 16,899,176 | +0.32(+1.13%) |
Jul 14, 2008 | 29.14 | 29.41 | 28.63 | 28.66 | 14,499,004 | -0.10(-0.34%) |
Jul 11, 2008 | 28.81 | 29.12 | 28.36 | 28.75 | 15,180,380 | -0.39(-1.35%) |
Jul 10, 2008 | 29.14 | 29.32 | 28.80 | 29.15 | 11,543,076 | +0.06(+0.20%) |
Jul 09, 2008 | 29.50 | 29.52 | 29.08 | 29.09 | 13,786,083 | -0.40(-1.37%) |
Jul 08, 2008 | 29.54 | 29.54 | 28.86 | 29.49 | 26,488,000 | -0.13(-0.43%) |
Jul 07, 2008 | 29.54 | 30.15 | 29.29 | 29.62 | 22,318,630 | -0.81(-2.65%) |
Jul 04, 2008 | 30.45 | 30.72 | 30.27 | 30.43 | 7,061,115 | +0.00(+0.00%) |
Jul 03, 2008 | 30.45 | 30.72 | 30.27 | 30.43 | 7,061,115 | +0.19(+0.62%) |
Jul 02, 2008 | 30.63 | 30.77 | 30.23 | 30.24 | 13,844,640 | -0.33(-1.09%) |
Jul 01, 2008 | 30.44 | 30.61 | 29.94 | 30.58 | 17,410,922 | -0.15(-0.48%) |
Jun 30, 2008 | 31.22 | 31.66 | 30.66 | 30.72 | 16,096,610 | -0.36(-1.17%) |
Jun 27, 2008 | 31.05 | 31.43 | 30.95 | 31.09 | 21,167,732 | +0.04(+0.13%) |
Jun 26, 2008 | 31.67 | 31.80 | 31.04 | 31.05 | 20,155,966 | -0.95(-2.95%) |
Jun 25, 2008 | 31.90 | 32.34 | 31.81 | 31.99 | 16,367,336 | +0.27(+0.84%) |
Jun 24, 2008 | 31.76 | 32.00 | 31.47 | 31.73 | 17,800,484 | -0.17(-0.52%) |
Jun 23, 2008 | 31.64 | 31.94 | 31.55 | 31.89 | 11,019,158 | +0.44(+1.41%) |
Jun 20, 2008 | 32.14 | 32.23 | 31.45 | 31.45 | 21,676,252 | -0.94(-2.89%) |
Jun 19, 2008 | 32.46 | 32.61 | 32.07 | 32.39 | 14,128,865 | -0.06(-0.18%) |
Jun 18, 2008 | 32.47 | 32.84 | 32.27 | 32.45 | 12,265,882 | -0.16(-0.48%) |
Jun 17, 2008 | 33.33 | 33.34 | 32.59 | 32.60 | 9,305,948 | -0.53(-1.60%) |
Jun 16, 2008 | 33.25 | 33.38 | 32.88 | 33.14 | 11,125,030 | -0.28(-0.83%) |
Jun 13, 2008 | 32.97 | 33.43 | 32.84 | 33.41 | 9,295,433 | +0.68(+2.08%) |
Jun 12, 2008 | 33.02 | 33.19 | 32.61 | 32.73 | 13,342,710 | -0.03(-0.09%) |
Jun 11, 2008 | 33.23 | 33.42 | 32.74 | 32.76 | 12,612,241 | -0.55(-1.66%) |
Jun 10, 2008 | 33.19 | 33.48 | 32.39 | 33.31 | 16,864,568 | +0.64(+1.96%) |
Jun 09, 2008 | 32.81 | 32.83 | 32.34 | 32.67 | 10,167,192 | +0.17(+0.51%) |
Jun 06, 2008 | 33.62 | 33.78 | 32.47 | 32.51 | 16,855,362 | -1.46(-4.29%) |
Jun 05, 2008 | 33.80 | 34.17 | 33.58 | 33.96 | 11,820,918 | +0.14(+0.41%) |
Jun 04, 2008 | 32.64 | 34.06 | 32.64 | 33.83 | 25,012,426 | +1.15(+3.53%) |
Jun 03, 2008 | 32.97 | 33.00 | 32.50 | 32.67 | 11,231,757 | -0.12(-0.36%) |
Jun 02, 2008 | 32.99 | 33.08 | 32.54 | 32.79 | 10,483,478 | -0.30(-0.89%) |
May 30, 2008 | 33.46 | 33.53 | 32.97 | 33.09 | 12,977,285 | -0.21(-0.62%) |
May 29, 2008 | 33.34 | 33.83 | 33.22 | 33.29 | 12,766,304 | -0.05(-0.15%) |
May 28, 2008 | 33.15 | 33.63 | 33.15 | 33.34 | 14,422,554 | +0.22(+0.65%) |
May 27, 2008 | 32.80 | 33.22 | 32.75 | 33.13 | 9,453,484 | +0.40(+1.23%) |
May 26, 2008 | 33.01 | 33.09 | 32.67 | 32.72 | 0 | +0.00(+0.00%) |
May 23, 2008 | 33.01 | 33.09 | 32.67 | 32.72 | 9,090,187 | -0.37(-1.13%) |
May 22, 2008 | 33.26 | 33.26 | 32.84 | 33.10 | 7,855,296 | -0.05(-0.15%) |
May 21, 2008 | 33.43 | 33.57 | 32.99 | 33.15 | 11,534,399 | -0.42(-1.26%) |
May 20, 2008 | 33.97 | 34.07 | 33.46 | 33.57 | 12,831,311 | -0.62(-1.81%) |
May 19, 2008 | 34.26 | 34.41 | 33.94 | 34.19 | 12,557,321 | -0.19(-0.54%) |
May 16, 2008 | 34.44 | 34.48 | 33.94 | 34.38 | 12,928,470 | -0.08(-0.23%) |
May 15, 2008 | 34.12 | 34.47 | 33.99 | 34.46 | 11,533,323 | +0.19(+0.55%) |
May 14, 2008 | 33.97 | 34.45 | 33.81 | 34.27 | 10,020,526 | +0.46(+1.37%) |
May 13, 2008 | 34.05 | 34.25 | 33.70 | 33.81 | 11,238,999 | -0.43(-1.27%) |
May 12, 2008 | 33.63 | 34.27 | 33.52 | 34.24 | 9,318,767 | +0.46(+1.37%) |
May 09, 2008 | 33.58 | 33.94 | 33.51 | 33.78 | 13,631,702 | -0.26(-0.75%) |
May 08, 2008 | 34.23 | 34.27 | 33.81 | 34.03 | 19,152,218 | -0.14(-0.40%) |
May 07, 2008 | 33.69 | 34.42 | 33.53 | 34.17 | 31,357,758 | +0.96(+2.88%) |
May 06, 2008 | 32.93 | 33.26 | 32.29 | 33.21 | 15,348,132 | +0.43(+1.32%) |
May 05, 2008 | 33.20 | 33.20 | 32.61 | 32.78 | 10,352,222 | -0.20(-0.60%) |
May 02, 2008 | 32.99 | 33.28 | 32.79 | 32.98 | 8,843,142 | +0.19(+0.57%) |