Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 34.42 | 35.20 | 34.17 | 34.72 | 18,481,870 | -0.31(-0.88%) |
Jul 30, 2008 | 34.86 | 35.34 | 34.31 | 35.02 | 24,242,790 | +0.21(+0.61%) |
Jul 29, 2008 | 34.81 | 34.85 | 32.96 | 34.81 | 28,504,600 | +1.38(+4.12%) |
Jul 28, 2008 | 33.67 | 34.55 | 33.21 | 33.44 | 29,653,890 | +0.20(+0.59%) |
Jul 25, 2008 | 33.66 | 33.66 | 32.83 | 33.24 | 23,378,820 | -0.27(-0.80%) |
Jul 24, 2008 | 32.60 | 34.10 | 32.14 | 33.51 | 65,833,020 | +4.64(+16.07%) |
Jul 23, 2008 | 29.75 | 29.90 | 28.71 | 28.87 | 33,341,970 | -0.37(-1.25%) |
Jul 22, 2008 | 28.97 | 29.49 | 28.50 | 29.24 | 25,867,970 | -0.46(-1.56%) |
Jul 21, 2008 | 29.28 | 29.90 | 29.11 | 29.70 | 21,338,490 | +0.55(+1.87%) |
Jul 18, 2008 | 29.62 | 29.74 | 28.90 | 29.15 | 26,535,130 | -1.14(-3.75%) |
Jul 17, 2008 | 30.40 | 30.70 | 29.66 | 30.29 | 34,634,568 | +0.40(+1.32%) |
Jul 16, 2008 | 28.70 | 29.96 | 28.07 | 29.89 | 31,417,370 | +1.69(+5.99%) |
Jul 15, 2008 | 28.55 | 29.36 | 27.25 | 28.20 | 56,123,568 | -0.94(-3.21%) |
Jul 14, 2008 | 31.28 | 31.45 | 28.71 | 29.14 | 50,285,280 | -1.37(-4.48%) |
Jul 11, 2008 | 32.22 | 32.40 | 30.33 | 30.51 | 52,396,488 | -2.42(-7.36%) |
Jul 10, 2008 | 33.63 | 33.98 | 32.48 | 32.93 | 31,490,330 | -0.35(-1.06%) |
Jul 09, 2008 | 33.39 | 34.40 | 33.15 | 33.28 | 37,770,240 | -0.17(-0.52%) |
Jul 08, 2008 | 33.42 | 33.90 | 32.04 | 33.46 | 38,252,780 | +0.67(+2.03%) |
Jul 07, 2008 | 32.10 | 33.23 | 32.00 | 32.79 | 40,101,800 | +1.19(+3.76%) |
Jul 04, 2008 | 31.68 | 32.12 | 30.93 | 31.60 | 18,740,030 | +0.00(+0.00%) |
Jul 03, 2008 | 31.68 | 32.12 | 30.93 | 31.60 | 18,740,030 | +0.40(+1.27%) |
Jul 02, 2008 | 32.15 | 33.07 | 31.02 | 31.20 | 37,955,260 | -0.56(-1.78%) |
Jul 01, 2008 | 30.57 | 31.90 | 30.34 | 31.77 | 41,922,020 | +0.47(+1.51%) |
Jun 30, 2008 | 31.52 | 32.05 | 31.07 | 31.30 | 22,106,500 | -0.03(-0.09%) |
Jun 27, 2008 | 31.20 | 31.69 | 30.53 | 31.32 | 26,982,560 | -0.15(-0.48%) |
Jun 26, 2008 | 32.31 | 32.80 | 31.40 | 31.48 | 33,149,180 | -1.73(-5.22%) |
Jun 25, 2008 | 31.45 | 33.31 | 31.10 | 33.21 | 44,643,388 | +2.54(+8.27%) |
Jun 24, 2008 | 31.50 | 31.86 | 30.32 | 30.67 | 39,347,888 | -1.21(-3.81%) |
Jun 23, 2008 | 32.40 | 32.69 | 31.57 | 31.89 | 23,127,940 | -0.40(-1.25%) |
Jun 20, 2008 | 33.20 | 33.23 | 32.00 | 32.29 | 24,191,480 | -1.19(-3.56%) |
Jun 19, 2008 | 32.93 | 33.59 | 32.62 | 33.48 | 24,551,860 | +0.23(+0.70%) |
Jun 18, 2008 | 32.82 | 33.54 | 32.66 | 33.25 | 26,966,340 | -0.02(-0.05%) |
Jun 17, 2008 | 33.90 | 34.44 | 33.09 | 33.26 | 31,905,580 | -0.33(-0.97%) |
Jun 16, 2008 | 32.40 | 33.87 | 32.32 | 33.59 | 24,162,470 | +0.91(+2.78%) |
Jun 13, 2008 | 31.95 | 32.84 | 31.60 | 32.68 | 29,192,300 | +1.14(+3.62%) |
Jun 12, 2008 | 32.50 | 33.29 | 31.05 | 31.54 | 36,713,280 | -0.36(-1.12%) |
Jun 11, 2008 | 32.78 | 33.08 | 31.87 | 31.90 | 24,239,340 | -0.74(-2.26%) |
Jun 10, 2008 | 31.90 | 32.88 | 31.53 | 32.63 | 40,948,488 | -0.57(-1.70%) |
Jun 09, 2008 | 34.73 | 34.84 | 32.20 | 33.20 | 36,348,868 | -1.30(-3.78%) |
Jun 06, 2008 | 35.67 | 35.80 | 34.45 | 34.50 | 29,874,980 | -1.68(-4.64%) |
Jun 05, 2008 | 34.79 | 36.20 | 34.56 | 36.18 | 36,553,028 | +1.73(+5.02%) |
Jun 04, 2008 | 34.09 | 34.89 | 33.90 | 34.45 | 25,633,300 | +0.24(+0.71%) |
Jun 03, 2008 | 33.92 | 34.50 | 33.17 | 34.21 | 29,588,390 | +0.43(+1.28%) |
Jun 02, 2008 | 34.20 | 34.60 | 33.47 | 33.77 | 28,205,930 | -0.73(-2.12%) |
May 30, 2008 | 34.78 | 35.00 | 34.33 | 34.51 | 20,060,650 | +0.01(+0.04%) |
May 29, 2008 | 34.60 | 35.15 | 34.30 | 34.49 | 28,571,470 | -0.00(-0.00%) |
May 28, 2008 | 34.00 | 34.56 | 33.67 | 34.49 | 33,827,888 | +0.84(+2.51%) |
May 27, 2008 | 33.08 | 33.84 | 32.73 | 33.65 | 36,270,540 | +0.78(+2.37%) |
May 26, 2008 | 33.37 | 33.84 | 32.19 | 32.87 | 43,124,360 | +0.00(+0.00%) |
May 23, 2008 | 33.37 | 33.84 | 32.19 | 32.87 | 43,091,660 | -0.63(-1.88%) |
May 22, 2008 | 35.50 | 35.70 | 33.07 | 33.50 | 58,143,160 | -2.00(-5.63%) |
May 21, 2008 | 37.17 | 37.66 | 35.30 | 35.50 | 49,487,348 | -1.71(-4.61%) |
May 20, 2008 | 36.55 | 37.33 | 36.51 | 37.21 | 41,063,300 | +0.11(+0.30%) |
May 19, 2008 | 36.75 | 38.23 | 36.54 | 37.10 | 60,231,140 | +0.64(+1.76%) |
May 16, 2008 | 36.53 | 37.02 | 36.09 | 36.46 | 28,639,270 | +0.03(+0.09%) |
May 15, 2008 | 36.41 | 36.81 | 36.04 | 36.43 | 33,964,080 | +0.31(+0.86%) |
May 14, 2008 | 37.12 | 37.49 | 36.00 | 36.12 | 34,961,540 | -0.72(-1.96%) |
May 13, 2008 | 36.66 | 37.33 | 36.13 | 36.84 | 49,320,860 | +0.15(+0.42%) |
May 12, 2008 | 34.78 | 36.77 | 34.31 | 36.69 | 45,807,748 | +2.06(+5.95%) |
May 09, 2008 | 34.98 | 35.40 | 34.34 | 34.63 | 33,045,760 | -0.89(-2.50%) |
May 08, 2008 | 36.11 | 36.72 | 35.35 | 35.52 | 45,126,520 | -0.40(-1.10%) |
May 07, 2008 | 37.12 | 38.29 | 35.84 | 35.91 | 57,105,300 | -1.13(-3.05%) |
May 06, 2008 | 37.02 | 37.47 | 36.54 | 37.04 | 39,504,708 | -0.34(-0.92%) |
May 05, 2008 | 36.15 | 37.81 | 36.10 | 37.38 | 44,584,628 | +1.23(+3.42%) |
May 02, 2008 | 37.16 | 37.23 | 35.76 | 36.15 | 41,154,468 | -0.85(-2.30%) |