Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 31.00 | 31.62 | 29.16 | 29.40 | 18,235,820 | -1.29(-4.21%) |
Jul 30, 2008 | 30.44 | 30.77 | 28.88 | 30.69 | 19,658,442 | -0.48(-1.54%) |
Jul 29, 2008 | 31.17 | 32.20 | 30.88 | 31.17 | 13,251,173 | -1.06(-3.30%) |
Jul 28, 2008 | 31.65 | 33.39 | 31.50 | 32.24 | 10,393,478 | +0.53(+1.66%) |
Jul 25, 2008 | 32.11 | 32.34 | 31.12 | 31.71 | 9,941,051 | -0.27(-0.84%) |
Jul 24, 2008 | 32.54 | 32.54 | 31.19 | 31.98 | 14,996,919 | -0.02(-0.05%) |
Jul 23, 2008 | 33.95 | 34.26 | 31.77 | 31.99 | 18,185,118 | -2.22(-6.49%) |
Jul 22, 2008 | 36.91 | 36.91 | 33.95 | 34.21 | 12,959,298 | -2.09(-5.77%) |
Jul 21, 2008 | 36.52 | 36.75 | 35.61 | 36.31 | 8,621,733 | +0.41(+1.14%) |
Jul 18, 2008 | 35.83 | 36.61 | 35.62 | 35.90 | 9,247,035 | +0.05(+0.13%) |
Jul 17, 2008 | 36.86 | 38.13 | 35.34 | 35.85 | 16,047,913 | -1.20(-3.25%) |
Jul 16, 2008 | 37.71 | 38.13 | 36.01 | 37.06 | 14,244,772 | -0.72(-1.92%) |
Jul 15, 2008 | 41.05 | 41.45 | 37.53 | 37.78 | 21,346,716 | -2.42(-6.01%) |
Jul 14, 2008 | 38.19 | 40.20 | 37.73 | 40.20 | 17,680,774 | +2.18(+5.74%) |
Jul 11, 2008 | 37.69 | 38.77 | 37.51 | 38.02 | 20,079,124 | +1.91(+5.30%) |
Jul 10, 2008 | 35.57 | 36.75 | 35.44 | 36.10 | 11,970,362 | +1.28(+3.66%) |
Jul 09, 2008 | 34.72 | 35.98 | 34.67 | 34.83 | 9,021,381 | +0.30(+0.87%) |
Jul 08, 2008 | 34.43 | 34.81 | 33.86 | 34.53 | 9,382,153 | -0.40(-1.15%) |
Jul 07, 2008 | 34.37 | 35.11 | 34.10 | 34.93 | 10,566,915 | -0.70(-1.97%) |
Jul 04, 2008 | 35.43 | 35.91 | 34.49 | 35.63 | 8,619,224 | +0.00(+0.00%) |
Jul 03, 2008 | 35.43 | 35.91 | 34.49 | 35.63 | 8,619,224 | -0.59(-1.63%) |
Jul 02, 2008 | 37.15 | 37.85 | 35.95 | 36.22 | 12,775,205 | -1.69(-4.46%) |
Jul 01, 2008 | 37.51 | 38.65 | 37.13 | 37.91 | 10,627,594 | +1.57(+4.31%) |
Jun 30, 2008 | 37.08 | 37.59 | 35.08 | 36.35 | 15,053,943 | -0.15(-0.41%) |
Jun 27, 2008 | 35.46 | 36.98 | 35.45 | 36.50 | 15,777,428 | +1.59(+4.56%) |
Jun 26, 2008 | 33.81 | 35.18 | 33.66 | 34.91 | 17,783,484 | +2.14(+6.54%) |
Jun 25, 2008 | 32.87 | 33.17 | 31.54 | 32.76 | 10,508,025 | -0.04(-0.12%) |
Jun 24, 2008 | 32.84 | 33.65 | 32.60 | 32.80 | 7,671,032 | -0.13(-0.41%) |
Jun 23, 2008 | 31.36 | 33.16 | 31.32 | 32.94 | 8,951,669 | +0.74(+2.30%) |
Jun 20, 2008 | 31.50 | 32.50 | 31.50 | 32.20 | 7,843,779 | +0.42(+1.31%) |
Jun 19, 2008 | 32.67 | 33.17 | 31.65 | 31.78 | 10,541,791 | -0.42(-1.30%) |
Jun 18, 2008 | 31.80 | 32.25 | 31.48 | 32.20 | 5,458,655 | +0.65(+2.05%) |
Jun 17, 2008 | 31.10 | 31.83 | 30.95 | 31.55 | 5,833,473 | +0.54(+1.75%) |
Jun 16, 2008 | 31.34 | 31.48 | 30.92 | 31.01 | 5,701,753 | +0.73(+2.42%) |
Jun 13, 2008 | 29.88 | 30.66 | 29.39 | 30.28 | 6,232,841 | +0.00(+0.00%) |
Jun 12, 2008 | 30.15 | 30.41 | 29.60 | 30.28 | 9,045,750 | -0.66(-2.14%) |
Jun 11, 2008 | 31.36 | 31.66 | 30.75 | 30.94 | 7,326,902 | +0.25(+0.82%) |
Jun 10, 2008 | 31.29 | 32.34 | 30.46 | 30.69 | 11,814,282 | -2.17(-6.61%) |
Jun 09, 2008 | 32.38 | 33.25 | 32.32 | 32.86 | 6,582,961 | +0.38(+1.16%) |
Jun 06, 2008 | 31.72 | 33.03 | 31.65 | 32.48 | 10,939,524 | +1.39(+4.48%) |
Jun 05, 2008 | 30.15 | 31.17 | 30.05 | 31.09 | 8,248,437 | +0.75(+2.47%) |
Jun 04, 2008 | 31.11 | 31.32 | 30.21 | 30.34 | 6,879,223 | -0.76(-2.43%) |
Jun 03, 2008 | 31.43 | 32.42 | 31.03 | 31.10 | 7,891,762 | -0.85(-2.66%) |
Jun 02, 2008 | 31.63 | 32.36 | 31.43 | 31.95 | 8,842,264 | +0.35(+1.10%) |
May 30, 2008 | 31.28 | 31.88 | 31.14 | 31.60 | 5,632,354 | +0.54(+1.75%) |
May 29, 2008 | 31.51 | 31.62 | 31.04 | 31.06 | 8,248,515 | -1.09(-3.38%) |
May 28, 2008 | 31.43 | 32.30 | 31.10 | 32.14 | 6,360,822 | +0.40(+1.26%) |
May 27, 2008 | 32.13 | 32.17 | 31.43 | 31.74 | 7,585,741 | -1.40(-4.23%) |
May 26, 2008 | 33.42 | 34.02 | 32.99 | 33.14 | 0 | +0.00(+0.00%) |
May 23, 2008 | 33.42 | 34.02 | 32.99 | 33.14 | 6,885,725 | +0.11(+0.33%) |
May 22, 2008 | 33.54 | 34.15 | 32.63 | 33.03 | 9,842,149 | -0.83(-2.44%) |
May 21, 2008 | 33.77 | 34.91 | 33.68 | 33.86 | 13,223,207 | -0.07(-0.21%) |
May 20, 2008 | 32.87 | 33.95 | 32.80 | 33.93 | 9,770,299 | +1.45(+4.46%) |
May 19, 2008 | 32.97 | 33.04 | 32.28 | 32.48 | 5,711,064 | -0.02(-0.05%) |
May 16, 2008 | 32.67 | 33.04 | 32.28 | 32.50 | 10,564,619 | +0.76(+2.41%) |
May 15, 2008 | 30.97 | 31.96 | 30.72 | 31.73 | 9,265,828 | +1.59(+5.28%) |
May 14, 2008 | 30.81 | 31.02 | 30.14 | 30.14 | 6,111,998 | -0.57(-1.87%) |
May 13, 2008 | 30.43 | 30.90 | 29.98 | 30.72 | 7,240,078 | -0.33(-1.06%) |
May 12, 2008 | 31.06 | 31.51 | 30.49 | 31.05 | 5,476,661 | -0.02(-0.08%) |
May 09, 2008 | 31.69 | 31.88 | 30.38 | 31.07 | 6,141,204 | -0.33(-1.05%) |
May 08, 2008 | 30.00 | 31.49 | 29.92 | 31.40 | 13,554,861 | +1.98(+6.71%) |
May 07, 2008 | 28.73 | 29.96 | 28.47 | 29.43 | 10,437,733 | +0.41(+1.41%) |
May 06, 2008 | 28.95 | 29.89 | 28.91 | 29.02 | 10,146,959 | +0.14(+0.49%) |
May 05, 2008 | 29.48 | 29.48 | 28.40 | 28.88 | 9,769,475 | +0.62(+2.20%) |
May 02, 2008 | 27.51 | 28.69 | 27.51 | 28.25 | 8,352,104 | +0.61(+2.22%) |