Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 30.20 | 30.92 | 30.16 | 30.25 | 12,100,215 | -0.30(-0.97%) |
Jul 30, 2008 | 29.86 | 30.79 | 29.77 | 30.55 | 22,039,816 | +0.82(+2.77%) |
Jul 29, 2008 | 29.73 | 29.80 | 27.90 | 29.73 | 18,481,614 | +1.63(+5.78%) |
Jul 28, 2008 | 28.66 | 28.96 | 28.09 | 28.10 | 10,763,470 | -0.33(-1.17%) |
Jul 25, 2008 | 28.53 | 28.98 | 27.82 | 28.44 | 9,063,468 | +0.11(+0.40%) |
Jul 24, 2008 | 28.77 | 29.28 | 28.24 | 28.32 | 16,306,891 | -0.06(-0.19%) |
Jul 23, 2008 | 27.58 | 28.44 | 27.22 | 28.38 | 15,655,047 | +1.17(+4.29%) |
Jul 22, 2008 | 26.37 | 27.50 | 26.37 | 27.21 | 14,090,291 | +0.60(+2.26%) |
Jul 21, 2008 | 26.78 | 26.85 | 26.43 | 26.61 | 7,411,203 | -0.01(-0.04%) |
Jul 18, 2008 | 26.94 | 27.14 | 26.24 | 26.62 | 17,536,898 | -0.24(-0.90%) |
Jul 17, 2008 | 27.04 | 27.31 | 26.40 | 26.86 | 11,631,826 | -0.09(-0.34%) |
Jul 16, 2008 | 25.63 | 26.96 | 25.63 | 26.95 | 16,146,934 | +1.38(+5.40%) |
Jul 15, 2008 | 25.87 | 25.87 | 24.92 | 25.57 | 20,909,876 | -0.59(-2.27%) |
Jul 14, 2008 | 26.66 | 27.31 | 25.85 | 26.17 | 12,483,395 | -0.22(-0.85%) |
Jul 11, 2008 | 26.13 | 26.87 | 25.76 | 26.39 | 11,823,572 | -0.10(-0.37%) |
Jul 10, 2008 | 26.24 | 26.87 | 26.13 | 26.49 | 11,914,719 | +0.31(+1.19%) |
Jul 09, 2008 | 27.14 | 27.43 | 26.01 | 26.18 | 12,492,755 | -0.91(-3.35%) |
Jul 08, 2008 | 25.96 | 27.23 | 25.66 | 27.09 | 18,204,928 | +1.28(+4.96%) |
Jul 07, 2008 | 26.16 | 26.72 | 25.43 | 25.81 | 14,757,528 | -0.19(-0.75%) |
Jul 04, 2008 | 25.93 | 26.36 | 25.54 | 26.00 | 9,404,252 | +0.00(+0.00%) |
Jul 03, 2008 | 25.93 | 26.36 | 25.54 | 26.00 | 9,404,252 | +0.23(+0.91%) |
Jul 02, 2008 | 27.18 | 27.28 | 25.68 | 25.76 | 14,530,253 | -1.26(-4.67%) |
Jul 01, 2008 | 27.43 | 27.43 | 26.35 | 27.03 | 19,519,892 | -0.68(-2.45%) |
Jun 30, 2008 | 27.11 | 27.91 | 27.00 | 27.71 | 17,373,444 | +0.61(+2.26%) |
Jun 27, 2008 | 26.61 | 27.23 | 26.52 | 27.09 | 17,570,768 | +0.31(+1.15%) |
Jun 26, 2008 | 27.23 | 27.60 | 26.67 | 26.79 | 13,622,678 | -0.69(-2.52%) |
Jun 25, 2008 | 27.25 | 27.88 | 27.25 | 27.48 | 11,755,596 | +0.41(+1.50%) |
Jun 24, 2008 | 27.56 | 27.74 | 26.98 | 27.07 | 13,248,586 | -0.65(-2.34%) |
Jun 23, 2008 | 28.39 | 28.39 | 27.59 | 27.72 | 8,819,382 | -0.49(-1.74%) |
Jun 20, 2008 | 28.28 | 28.54 | 27.96 | 28.21 | 14,105,404 | -0.34(-1.18%) |
Jun 19, 2008 | 27.70 | 28.84 | 27.63 | 28.55 | 17,827,378 | +0.73(+2.61%) |
Jun 18, 2008 | 26.47 | 28.06 | 26.39 | 27.82 | 36,367,332 | +1.23(+4.62%) |
Jun 17, 2008 | 28.11 | 28.11 | 26.50 | 26.59 | 26,660,732 | -1.32(-4.72%) |
Jun 16, 2008 | 27.60 | 28.05 | 27.18 | 27.91 | 23,425,166 | +0.18(+0.65%) |
Jun 13, 2008 | 27.82 | 28.58 | 27.32 | 27.73 | 16,091,243 | +0.06(+0.21%) |
Jun 12, 2008 | 27.38 | 28.05 | 27.38 | 27.67 | 24,897,994 | +0.48(+1.77%) |
Jun 11, 2008 | 28.81 | 28.87 | 27.17 | 27.19 | 24,328,636 | -1.64(-5.68%) |
Jun 10, 2008 | 28.82 | 29.24 | 28.59 | 28.83 | 11,300,290 | -0.43(-1.46%) |
Jun 09, 2008 | 28.83 | 29.36 | 28.83 | 29.25 | 8,629,120 | +0.65(+2.27%) |
Jun 06, 2008 | 29.79 | 29.79 | 28.59 | 28.61 | 16,024,030 | -1.38(-4.60%) |
Jun 05, 2008 | 29.36 | 30.03 | 29.36 | 29.98 | 12,596,595 | +0.76(+2.60%) |
Jun 04, 2008 | 29.17 | 29.53 | 28.96 | 29.23 | 9,325,164 | -0.03(-0.09%) |
Jun 03, 2008 | 29.90 | 30.37 | 29.00 | 29.25 | 16,351,137 | -0.54(-1.81%) |
Jun 02, 2008 | 30.14 | 30.14 | 29.36 | 29.79 | 13,873,692 | -0.41(-1.37%) |
May 30, 2008 | 29.63 | 30.32 | 29.43 | 30.21 | 16,504,761 | +0.72(+2.44%) |
May 29, 2008 | 28.80 | 29.87 | 28.67 | 29.49 | 15,775,483 | +0.57(+1.98%) |
May 28, 2008 | 29.15 | 29.17 | 28.67 | 28.91 | 144,345,952 | -0.06(-0.20%) |
May 27, 2008 | 28.09 | 28.97 | 27.79 | 28.97 | 17,859,088 | +1.05(+3.77%) |
May 26, 2008 | 28.26 | 28.30 | 27.57 | 27.92 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.26 | 28.30 | 27.57 | 27.92 | 18,130,130 | -0.42(-1.48%) |
May 22, 2008 | 28.18 | 28.67 | 27.85 | 28.34 | 15,632,209 | +0.25(+0.89%) |
May 21, 2008 | 28.28 | 28.87 | 28.02 | 28.09 | 15,103,128 | -0.09(-0.33%) |
May 20, 2008 | 28.08 | 28.32 | 27.83 | 28.18 | 16,065,668 | +0.01(+0.05%) |
May 19, 2008 | 28.44 | 29.29 | 27.99 | 28.16 | 28,905,326 | +0.09(+0.33%) |
May 16, 2008 | 27.94 | 28.65 | 27.87 | 28.07 | 21,796,402 | +0.18(+0.66%) |
May 15, 2008 | 27.58 | 27.96 | 27.22 | 27.89 | 13,664,878 | +0.38(+1.37%) |
May 14, 2008 | 27.52 | 27.82 | 27.34 | 27.51 | 9,959,948 | +0.16(+0.60%) |
May 13, 2008 | 27.27 | 27.52 | 27.06 | 27.35 | 11,469,452 | +0.26(+0.96%) |
May 12, 2008 | 26.90 | 27.14 | 26.61 | 27.09 | 6,975,887 | +0.25(+0.94%) |
May 09, 2008 | 26.78 | 26.91 | 26.52 | 26.84 | 4,283,399 | -0.17(-0.62%) |
May 08, 2008 | 26.75 | 27.06 | 26.65 | 27.01 | 9,775,671 | +0.39(+1.46%) |
May 07, 2008 | 27.40 | 27.40 | 26.56 | 26.62 | 11,607,404 | -0.71(-2.59%) |
May 06, 2008 | 26.50 | 27.41 | 26.50 | 27.33 | 11,244,512 | +0.39(+1.43%) |
May 05, 2008 | 27.26 | 27.26 | 26.61 | 26.94 | 9,525,197 | -0.01(-0.03%) |
May 02, 2008 | 27.20 | 27.28 | 26.49 | 26.95 | 14,402,844 | +0.05(+0.17%) |