Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 38.04 | 38.65 | 37.80 | 38.19 | 31,825,866 | -0.21(-0.54%) |
Jul 30, 2008 | 38.00 | 38.41 | 37.25 | 38.40 | 35,480,768 | +0.50(+1.31%) |
Jul 29, 2008 | 37.90 | 37.94 | 36.72 | 37.90 | 30,661,432 | +1.04(+2.81%) |
Jul 28, 2008 | 37.55 | 38.11 | 36.75 | 36.87 | 33,509,046 | -0.71(-1.89%) |
Jul 25, 2008 | 36.46 | 37.99 | 36.37 | 37.58 | 49,978,116 | +1.39(+3.85%) |
Jul 24, 2008 | 36.92 | 37.62 | 35.61 | 36.19 | 154,525,232 | +5.25(+16.98%) |
Jul 23, 2008 | 29.97 | 31.11 | 29.50 | 30.93 | 62,757,352 | +0.50(+1.63%) |
Jul 22, 2008 | 30.95 | 31.73 | 29.46 | 30.44 | 42,798,048 | -0.81(-2.61%) |
Jul 21, 2008 | 31.40 | 31.75 | 30.75 | 31.25 | 21,011,740 | +0.06(+0.20%) |
Jul 18, 2008 | 31.33 | 31.57 | 31.06 | 31.19 | 32,450,812 | -0.26(-0.81%) |
Jul 17, 2008 | 32.82 | 33.10 | 31.11 | 31.44 | 45,612,004 | -0.98(-3.02%) |
Jul 16, 2008 | 32.36 | 32.51 | 31.69 | 32.42 | 37,471,556 | +0.06(+0.17%) |
Jul 15, 2008 | 32.88 | 33.36 | 31.71 | 32.37 | 41,074,132 | -0.65(-1.96%) |
Jul 14, 2008 | 33.68 | 34.00 | 32.85 | 33.02 | 37,372,952 | -0.34(-1.01%) |
Jul 11, 2008 | 32.86 | 33.82 | 32.59 | 33.36 | 33,427,924 | +0.11(+0.33%) |
Jul 10, 2008 | 32.35 | 33.39 | 32.08 | 33.25 | 37,859,456 | +1.10(+3.41%) |
Jul 09, 2008 | 32.92 | 33.21 | 32.11 | 32.15 | 35,970,352 | -0.67(-2.04%) |
Jul 08, 2008 | 31.35 | 32.85 | 31.33 | 32.82 | 41,261,112 | +1.51(+4.83%) |
Jul 07, 2008 | 31.73 | 32.16 | 30.89 | 31.31 | 29,164,474 | +0.21(+0.69%) |
Jul 04, 2008 | 31.44 | 31.70 | 31.01 | 31.09 | 13,000,808 | +0.00(+0.00%) |
Jul 03, 2008 | 31.44 | 31.70 | 31.01 | 31.09 | 13,000,808 | +0.00(+0.00%) |
Jul 02, 2008 | 31.88 | 32.19 | 31.06 | 31.09 | 33,644,332 | -0.53(-1.68%) |
Jul 01, 2008 | 30.47 | 31.64 | 30.47 | 31.62 | 43,415,008 | +1.00(+3.27%) |
Jun 30, 2008 | 31.55 | 31.71 | 30.60 | 30.62 | 31,797,246 | -0.88(-2.80%) |
Jun 27, 2008 | 31.13 | 31.80 | 30.93 | 31.51 | 38,948,868 | +0.37(+1.20%) |
Jun 26, 2008 | 32.21 | 32.33 | 31.12 | 31.13 | 34,472,832 | -1.41(-4.35%) |
Jun 25, 2008 | 32.29 | 32.97 | 32.10 | 32.55 | 35,605,584 | +0.61(+1.92%) |
Jun 24, 2008 | 32.80 | 32.96 | 31.60 | 31.93 | 44,206,172 | -1.06(-3.22%) |
Jun 23, 2008 | 33.73 | 33.82 | 32.94 | 33.00 | 22,938,380 | -0.50(-1.48%) |
Jun 20, 2008 | 34.38 | 34.41 | 33.05 | 33.49 | 54,304,356 | -1.26(-3.63%) |
Jun 19, 2008 | 33.73 | 35.07 | 33.67 | 34.76 | 37,285,032 | +0.87(+2.57%) |
Jun 18, 2008 | 33.37 | 34.18 | 33.16 | 33.89 | 35,101,340 | +0.32(+0.97%) |
Jun 17, 2008 | 34.36 | 34.38 | 33.43 | 33.56 | 25,158,142 | -0.63(-1.84%) |
Jun 16, 2008 | 34.09 | 34.63 | 33.95 | 34.19 | 31,489,166 | -0.31(-0.90%) |
Jun 13, 2008 | 34.08 | 34.51 | 33.65 | 34.50 | 37,414,184 | +0.70(+2.06%) |
Jun 12, 2008 | 32.99 | 34.07 | 32.59 | 33.80 | 61,989,456 | +1.84(+5.77%) |
Jun 11, 2008 | 32.63 | 32.71 | 31.95 | 31.96 | 26,195,472 | -0.77(-2.34%) |
Jun 10, 2008 | 32.95 | 33.20 | 32.06 | 32.73 | 28,413,618 | +0.21(+0.66%) |
Jun 09, 2008 | 32.72 | 32.77 | 31.95 | 32.51 | 27,374,980 | -0.02(-0.06%) |
Jun 06, 2008 | 33.84 | 33.89 | 32.35 | 32.53 | 36,610,920 | -1.55(-4.56%) |
Jun 05, 2008 | 33.30 | 34.09 | 33.08 | 34.09 | 33,392,238 | +0.65(+1.94%) |
Jun 04, 2008 | 32.20 | 33.51 | 32.16 | 33.44 | 37,037,344 | +1.01(+3.11%) |
Jun 03, 2008 | 33.51 | 33.51 | 32.16 | 32.43 | 33,123,262 | -0.49(-1.49%) |
Jun 02, 2008 | 33.55 | 33.60 | 32.42 | 32.92 | 26,893,268 | -0.58(-1.73%) |
May 30, 2008 | 34.13 | 34.16 | 33.47 | 33.50 | 29,268,236 | -0.47(-1.38%) |
May 29, 2008 | 33.38 | 34.03 | 33.31 | 33.97 | 31,053,258 | +0.62(+1.86%) |
May 28, 2008 | 33.76 | 33.78 | 33.14 | 33.35 | 23,900,746 | -0.37(-1.08%) |
May 27, 2008 | 33.15 | 33.79 | 32.71 | 33.71 | 33,212,908 | +0.75(+2.28%) |
May 26, 2008 | 31.60 | 33.20 | 31.58 | 32.96 | 40,889,004 | +0.00(+0.00%) |
May 23, 2008 | 31.60 | 33.20 | 31.58 | 32.96 | 40,889,004 | +1.30(+4.12%) |
May 22, 2008 | 32.01 | 32.06 | 31.58 | 31.66 | 23,886,068 | -0.21(-0.67%) |
May 21, 2008 | 31.93 | 32.68 | 31.74 | 31.87 | 30,471,712 | +0.08(+0.26%) |
May 20, 2008 | 32.39 | 32.45 | 31.52 | 31.79 | 29,416,984 | -0.89(-2.72%) |
May 19, 2008 | 32.18 | 33.38 | 32.12 | 32.68 | 42,034,596 | +0.31(+0.96%) |
May 16, 2008 | 31.27 | 32.40 | 31.02 | 32.37 | 45,421,016 | +1.31(+4.22%) |
May 15, 2008 | 30.40 | 31.09 | 30.37 | 31.06 | 22,794,842 | +0.60(+1.97%) |
May 14, 2008 | 30.91 | 31.06 | 30.40 | 30.46 | 23,063,764 | -0.30(-0.99%) |
May 13, 2008 | 30.80 | 30.91 | 30.29 | 30.76 | 18,917,950 | -0.04(-0.13%) |
May 12, 2008 | 30.17 | 30.82 | 30.00 | 30.80 | 19,071,526 | +0.63(+2.08%) |
May 09, 2008 | 29.95 | 30.55 | 29.95 | 30.17 | 12,161,348 | -0.26(-0.86%) |
May 08, 2008 | 30.27 | 30.79 | 30.06 | 30.44 | 17,914,230 | +0.39(+1.29%) |
May 07, 2008 | 30.72 | 30.84 | 30.00 | 30.05 | 20,329,626 | -0.70(-2.27%) |
May 06, 2008 | 30.21 | 30.86 | 29.94 | 30.75 | 19,624,824 | +0.43(+1.41%) |
May 05, 2008 | 30.42 | 30.62 | 30.11 | 30.32 | 14,375,422 | -0.28(-0.90%) |
May 02, 2008 | 30.83 | 30.99 | 30.37 | 30.60 | 22,652,586 | -0.02(-0.07%) |