Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 30.59 | 31.21 | 30.20 | 30.23 | 28,824,128 | -1.34(-4.25%) |
Jul 30, 2008 | 31.04 | 31.63 | 30.89 | 31.57 | 32,264,498 | +0.74(+2.39%) |
Jul 29, 2008 | 30.84 | 30.87 | 29.86 | 30.84 | 18,581,188 | +0.89(+2.96%) |
Jul 28, 2008 | 30.48 | 30.84 | 29.84 | 29.95 | 22,052,720 | -0.87(-2.83%) |
Jul 25, 2008 | 30.72 | 31.11 | 30.56 | 30.82 | 15,460,468 | +0.23(+0.75%) |
Jul 24, 2008 | 31.53 | 31.95 | 30.48 | 30.59 | 21,345,080 | -1.37(-4.29%) |
Jul 23, 2008 | 31.75 | 32.33 | 31.58 | 31.96 | 383,608,992 | +0.41(+1.29%) |
Jul 22, 2008 | 30.59 | 31.59 | 30.56 | 31.56 | 30,473,318 | +0.52(+1.67%) |
Jul 21, 2008 | 31.19 | 31.40 | 30.92 | 31.04 | 31,916,122 | +0.33(+1.07%) |
Jul 18, 2008 | 30.61 | 30.86 | 30.42 | 30.71 | 36,485,396 | +0.12(+0.41%) |
Jul 17, 2008 | 30.13 | 30.80 | 30.11 | 30.59 | 47,378,940 | +0.29(+0.97%) |
Jul 16, 2008 | 28.95 | 30.36 | 28.85 | 30.30 | 46,029,480 | +1.47(+5.09%) |
Jul 15, 2008 | 28.98 | 29.51 | 28.29 | 28.83 | 45,999,432 | -0.92(-3.08%) |
Jul 14, 2008 | 30.52 | 30.60 | 29.62 | 29.75 | 30,298,782 | -0.29(-0.97%) |
Jul 11, 2008 | 29.82 | 30.42 | 29.49 | 30.04 | 30,276,012 | -0.02(-0.08%) |
Jul 10, 2008 | 29.64 | 30.13 | 29.35 | 30.06 | 43,666,412 | +1.11(+3.85%) |
Jul 09, 2008 | 29.79 | 30.02 | 28.93 | 28.95 | 36,501,000 | -0.60(-2.04%) |
Jul 08, 2008 | 28.75 | 29.71 | 28.56 | 29.55 | 58,805,220 | +0.56(+1.92%) |
Jul 07, 2008 | 29.33 | 29.56 | 28.57 | 28.99 | 41,499,780 | +0.63(+2.21%) |
Jul 04, 2008 | 28.38 | 28.65 | 27.88 | 28.36 | 29,653,140 | +0.00(+0.00%) |
Jul 03, 2008 | 28.38 | 28.65 | 27.88 | 28.36 | 29,653,140 | +0.04(+0.14%) |
Jul 02, 2008 | 29.29 | 29.46 | 28.18 | 28.33 | 31,135,804 | -1.06(-3.61%) |
Jul 01, 2008 | 29.07 | 29.45 | 28.62 | 29.39 | 32,057,662 | -0.15(-0.51%) |
Jun 30, 2008 | 29.51 | 29.87 | 29.49 | 29.54 | 23,660,416 | +0.18(+0.60%) |
Jun 27, 2008 | 29.30 | 29.65 | 29.12 | 29.36 | 22,480,044 | +0.15(+0.51%) |
Jun 26, 2008 | 29.95 | 30.03 | 29.17 | 29.21 | 47,110,484 | -1.56(-5.07%) |
Jun 25, 2008 | 30.45 | 30.90 | 30.34 | 30.77 | 26,613,986 | +0.67(+2.23%) |
Jun 24, 2008 | 29.78 | 30.43 | 29.53 | 30.10 | 25,904,882 | -0.15(-0.51%) |
Jun 23, 2008 | 30.27 | 30.37 | 29.98 | 30.26 | 21,300,956 | +0.14(+0.46%) |
Jun 20, 2008 | 30.89 | 30.93 | 30.12 | 30.12 | 38,303,036 | -1.64(-5.17%) |
Jun 19, 2008 | 31.24 | 32.05 | 31.24 | 31.76 | 25,246,860 | +0.05(+0.15%) |
Jun 18, 2008 | 31.79 | 31.83 | 31.17 | 31.71 | 23,096,908 | +0.38(+1.22%) |
Jun 17, 2008 | 31.79 | 31.98 | 30.97 | 31.33 | 19,344,114 | -0.16(-0.50%) |
Jun 16, 2008 | 31.14 | 31.54 | 31.06 | 31.49 | 12,591,663 | +0.26(+0.82%) |
Jun 13, 2008 | 30.81 | 31.25 | 30.68 | 31.23 | 26,412,168 | -0.07(-0.21%) |
Jun 12, 2008 | 31.07 | 31.60 | 30.97 | 31.30 | 26,899,024 | +0.75(+2.46%) |
Jun 11, 2008 | 31.46 | 31.46 | 30.54 | 30.54 | 34,253,284 | -0.76(-2.42%) |
Jun 10, 2008 | 31.30 | 31.66 | 31.13 | 31.30 | 38,741,264 | -0.84(-2.60%) |
Jun 09, 2008 | 32.35 | 32.47 | 31.70 | 32.14 | 28,207,034 | +0.18(+0.56%) |
Jun 06, 2008 | 33.19 | 33.25 | 31.96 | 31.96 | 45,490,300 | -1.99(-5.86%) |
Jun 05, 2008 | 33.07 | 33.96 | 33.02 | 33.95 | 27,293,540 | +1.08(+3.28%) |
Jun 04, 2008 | 32.96 | 33.25 | 32.75 | 32.87 | 22,710,172 | -0.38(-1.15%) |
Jun 03, 2008 | 33.93 | 33.95 | 33.10 | 33.25 | 24,110,124 | -1.28(-3.72%) |
Jun 02, 2008 | 34.75 | 34.94 | 33.96 | 34.54 | 20,051,534 | +0.18(+0.52%) |
May 30, 2008 | 34.43 | 34.58 | 34.27 | 34.36 | 9,073,997 | +0.03(+0.10%) |
May 29, 2008 | 33.71 | 34.57 | 33.65 | 34.33 | 23,912,306 | +0.47(+1.40%) |
May 28, 2008 | 33.90 | 33.90 | 33.33 | 33.85 | 16,342,013 | -0.05(-0.15%) |
May 27, 2008 | 33.54 | 33.93 | 33.02 | 33.90 | 27,011,088 | +0.13(+0.39%) |
May 26, 2008 | 34.23 | 34.30 | 33.55 | 33.77 | 0 | +0.00(+0.00%) |
May 23, 2008 | 34.23 | 34.30 | 33.55 | 33.77 | 29,864,814 | -0.89(-2.57%) |
May 22, 2008 | 34.72 | 34.76 | 34.37 | 34.66 | 19,042,372 | +0.32(+0.93%) |
May 21, 2008 | 35.27 | 35.44 | 34.25 | 34.34 | 30,440,498 | -0.06(-0.18%) |
May 20, 2008 | 34.93 | 35.00 | 34.40 | 34.40 | 27,501,510 | -1.48(-4.12%) |
May 19, 2008 | 35.83 | 36.36 | 35.76 | 35.88 | 29,450,604 | +0.05(+0.13%) |
May 16, 2008 | 35.70 | 35.93 | 35.58 | 35.84 | 15,265,453 | +0.12(+0.35%) |
May 15, 2008 | 35.27 | 35.73 | 35.17 | 35.71 | 18,064,838 | +0.49(+1.39%) |
May 14, 2008 | 35.15 | 35.63 | 35.07 | 35.22 | 15,734,405 | +0.25(+0.72%) |
May 13, 2008 | 35.01 | 35.04 | 34.55 | 34.97 | 19,009,926 | +0.49(+1.41%) |
May 12, 2008 | 34.42 | 34.48 | 33.89 | 34.48 | 29,034,734 | +0.17(+0.49%) |
May 09, 2008 | 34.36 | 34.60 | 34.16 | 34.32 | 12,539,553 | -0.89(-2.53%) |
May 08, 2008 | 35.01 | 35.30 | 34.70 | 35.21 | 23,691,422 | +0.52(+1.50%) |
May 07, 2008 | 35.72 | 35.84 | 34.56 | 34.69 | 40,524,820 | -2.16(-5.87%) |
May 06, 2008 | 36.21 | 37.07 | 35.93 | 36.85 | 23,425,972 | +0.25(+0.67%) |
May 05, 2008 | 36.85 | 36.94 | 36.38 | 36.61 | 19,910,566 | -0.34(-0.91%) |
May 02, 2008 | 37.07 | 37.25 | 36.67 | 36.94 | 21,628,070 | +0.33(+0.91%) |