Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 30.50 | 31.23 | 30.29 | 30.41 | 9,545,257 | -0.44(-1.44%) |
Jul 30, 2008 | 30.93 | 31.70 | 30.39 | 30.85 | 15,636,745 | +0.14(+0.46%) |
Jul 29, 2008 | 29.63 | 30.77 | 29.58 | 30.71 | 10,959,782 | +1.16(+3.91%) |
Jul 28, 2008 | 30.25 | 30.54 | 29.52 | 29.55 | 10,680,018 | -0.41(-1.37%) |
Jul 25, 2008 | 30.27 | 31.14 | 29.92 | 29.96 | 10,724,351 | -0.21(-0.69%) |
Jul 24, 2008 | 31.02 | 31.36 | 30.13 | 30.17 | 15,094,017 | -0.90(-2.90%) |
Jul 23, 2008 | 29.94 | 31.46 | 29.66 | 31.07 | 22,069,580 | +0.17(+0.57%) |
Jul 22, 2008 | 30.42 | 31.00 | 29.84 | 30.90 | 21,667,248 | +0.20(+0.66%) |
Jul 21, 2008 | 31.60 | 31.80 | 30.63 | 30.70 | 11,883,635 | -0.81(-2.58%) |
Jul 18, 2008 | 32.20 | 32.20 | 31.22 | 31.51 | 14,120,957 | -0.47(-1.47%) |
Jul 17, 2008 | 31.15 | 32.14 | 30.37 | 31.98 | 20,926,996 | +0.93(+3.01%) |
Jul 16, 2008 | 29.35 | 31.08 | 29.25 | 31.05 | 21,155,410 | +1.68(+5.72%) |
Jul 15, 2008 | 29.14 | 29.96 | 28.45 | 29.37 | 20,162,652 | -0.16(-0.55%) |
Jul 14, 2008 | 30.39 | 30.42 | 29.27 | 29.53 | 16,499,786 | -0.55(-1.83%) |
Jul 11, 2008 | 29.88 | 30.42 | 28.98 | 30.08 | 21,729,252 | -0.10(-0.33%) |
Jul 10, 2008 | 31.88 | 31.88 | 29.94 | 30.18 | 23,442,044 | -1.63(-5.14%) |
Jul 09, 2008 | 32.69 | 33.11 | 31.70 | 31.81 | 13,583,265 | -0.91(-2.77%) |
Jul 08, 2008 | 31.71 | 32.73 | 31.71 | 32.72 | 16,227,942 | +1.01(+3.18%) |
Jul 07, 2008 | 31.95 | 32.44 | 31.18 | 31.71 | 15,931,853 | +0.18(+0.58%) |
Jul 04, 2008 | 31.71 | 32.04 | 31.07 | 31.53 | 7,663,988 | +0.00(+0.00%) |
Jul 03, 2008 | 31.71 | 32.04 | 31.07 | 31.53 | 7,663,988 | +0.14(+0.45%) |
Jul 02, 2008 | 32.14 | 32.41 | 31.32 | 31.39 | 17,497,988 | -0.56(-1.77%) |
Jul 01, 2008 | 30.89 | 32.00 | 30.60 | 31.95 | 19,597,276 | +0.70(+2.24%) |
Jun 30, 2008 | 32.17 | 32.63 | 31.15 | 31.26 | 18,327,554 | -0.93(-2.88%) |
Jun 27, 2008 | 32.00 | 32.40 | 31.64 | 32.18 | 17,997,948 | +0.15(+0.48%) |
Jun 26, 2008 | 33.14 | 33.25 | 32.00 | 32.03 | 19,221,970 | -1.51(-4.49%) |
Jun 25, 2008 | 32.97 | 33.97 | 32.93 | 33.53 | 18,539,226 | +0.48(+1.44%) |
Jun 24, 2008 | 32.59 | 33.49 | 32.10 | 33.06 | 21,126,122 | +0.29(+0.88%) |
Jun 23, 2008 | 33.73 | 33.84 | 32.53 | 32.77 | 23,221,724 | -0.83(-2.48%) |
Jun 20, 2008 | 34.63 | 34.77 | 33.57 | 33.60 | 22,443,806 | -1.22(-3.51%) |
Jun 19, 2008 | 34.19 | 35.01 | 34.15 | 34.83 | 14,668,768 | +0.64(+1.87%) |
Jun 18, 2008 | 35.16 | 35.23 | 34.07 | 34.19 | 16,171,209 | -1.08(-3.05%) |
Jun 17, 2008 | 35.81 | 35.92 | 35.14 | 35.26 | 9,762,437 | -0.43(-1.21%) |
Jun 16, 2008 | 35.83 | 35.83 | 35.30 | 35.69 | 9,675,652 | -0.30(-0.84%) |
Jun 13, 2008 | 35.41 | 36.00 | 35.24 | 36.00 | 14,054,544 | +0.89(+2.55%) |
Jun 12, 2008 | 34.94 | 35.57 | 34.70 | 35.10 | 13,114,865 | +0.40(+1.16%) |
Jun 11, 2008 | 35.49 | 35.69 | 34.65 | 34.70 | 13,913,121 | -1.06(-2.97%) |
Jun 10, 2008 | 35.29 | 35.95 | 34.81 | 35.76 | 13,847,473 | +0.50(+1.41%) |
Jun 09, 2008 | 35.43 | 35.88 | 34.91 | 35.26 | 13,715,334 | -0.05(-0.13%) |
Jun 06, 2008 | 36.24 | 36.46 | 35.23 | 35.31 | 19,119,458 | -1.42(-3.86%) |
Jun 05, 2008 | 36.37 | 36.98 | 36.00 | 36.73 | 17,006,916 | +0.29(+0.79%) |
Jun 04, 2008 | 36.92 | 36.92 | 36.28 | 36.44 | 17,623,794 | -0.54(-1.45%) |
Jun 03, 2008 | 35.46 | 37.02 | 35.36 | 36.98 | 34,648,460 | +1.47(+4.13%) |
Jun 02, 2008 | 36.00 | 36.06 | 35.04 | 35.51 | 9,780,117 | -0.36(-1.01%) |
May 30, 2008 | 36.20 | 36.30 | 35.81 | 35.87 | 9,523,627 | -0.26(-0.73%) |
May 29, 2008 | 35.18 | 36.34 | 35.06 | 36.14 | 13,562,128 | +0.96(+2.73%) |
May 28, 2008 | 35.03 | 35.46 | 34.84 | 35.18 | 17,399,914 | +0.11(+0.33%) |
May 27, 2008 | 34.94 | 35.85 | 34.74 | 35.06 | 13,881,297 | +0.07(+0.21%) |
May 26, 2008 | 35.60 | 35.60 | 34.71 | 34.99 | 0 | +0.00(+0.00%) |
May 23, 2008 | 35.60 | 35.60 | 34.71 | 34.99 | 10,938,362 | -0.65(-1.83%) |
May 22, 2008 | 35.52 | 35.96 | 35.16 | 35.64 | 11,581,252 | +0.09(+0.26%) |
May 21, 2008 | 36.47 | 36.63 | 35.46 | 35.55 | 12,626,838 | -0.95(-2.62%) |
May 20, 2008 | 36.70 | 37.39 | 36.36 | 36.50 | 20,376,548 | -0.42(-1.15%) |
May 19, 2008 | 36.47 | 37.46 | 36.42 | 36.92 | 14,150,830 | +0.03(+0.07%) |
May 16, 2008 | 36.96 | 37.02 | 36.59 | 36.90 | 15,326,786 | -0.15(-0.40%) |
May 15, 2008 | 36.15 | 37.07 | 35.79 | 37.04 | 12,937,400 | +0.84(+2.32%) |
May 14, 2008 | 36.11 | 36.49 | 35.80 | 36.20 | 9,636,255 | +0.40(+1.13%) |
May 13, 2008 | 35.94 | 36.16 | 35.50 | 35.80 | 7,773,610 | -0.15(-0.43%) |
May 12, 2008 | 35.21 | 36.04 | 35.21 | 35.96 | 11,271,900 | +0.83(+2.37%) |
May 09, 2008 | 35.13 | 35.52 | 34.83 | 35.12 | 9,806,106 | -0.07(-0.19%) |
May 08, 2008 | 36.00 | 36.07 | 34.52 | 35.19 | 22,750,224 | -0.74(-2.06%) |
May 07, 2008 | 35.74 | 36.51 | 35.68 | 35.93 | 15,889,370 | +0.00(+0.00%) |
May 06, 2008 | 35.80 | 36.06 | 35.48 | 35.93 | 12,428,176 | +0.17(+0.47%) |
May 05, 2008 | 36.14 | 36.38 | 35.70 | 35.76 | 14,496,830 | -0.48(-1.34%) |
May 02, 2008 | 36.75 | 36.98 | 36.24 | 36.24 | 13,187,486 | -0.22(-0.61%) |