Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 29.52 | 29.68 | 29.23 | 29.32 | 15,518,931 | -0.31(-1.05%) |
Jul 30, 2008 | 28.90 | 29.63 | 28.80 | 29.63 | 22,622,746 | +0.88(+3.07%) |
Jul 29, 2008 | 28.74 | 29.53 | 28.62 | 28.74 | 19,509,662 | -0.74(-2.52%) |
Jul 28, 2008 | 29.77 | 29.77 | 29.38 | 29.49 | 10,363,961 | +0.11(+0.37%) |
Jul 25, 2008 | 29.53 | 29.73 | 29.21 | 29.38 | 9,196,961 | +0.31(+1.07%) |
Jul 24, 2008 | 29.25 | 29.55 | 28.89 | 29.07 | 10,954,880 | -0.50(-1.68%) |
Jul 23, 2008 | 30.05 | 30.06 | 29.43 | 29.56 | 12,191,593 | -0.48(-1.59%) |
Jul 22, 2008 | 30.52 | 30.52 | 29.79 | 30.04 | 12,010,206 | -0.01(-0.05%) |
Jul 21, 2008 | 29.79 | 30.11 | 29.61 | 30.06 | 9,235,334 | +0.28(+0.95%) |
Jul 18, 2008 | 29.51 | 29.92 | 29.39 | 29.77 | 9,964,786 | +0.42(+1.45%) |
Jul 17, 2008 | 29.68 | 29.87 | 29.03 | 29.35 | 13,898,970 | -0.05(-0.18%) |
Jul 16, 2008 | 29.62 | 29.66 | 29.01 | 29.40 | 13,819,558 | -0.33(-1.11%) |
Jul 15, 2008 | 30.52 | 30.61 | 29.72 | 29.73 | 10,043,297 | -0.96(-3.13%) |
Jul 14, 2008 | 30.84 | 30.94 | 30.40 | 30.69 | 8,835,140 | -0.10(-0.33%) |
Jul 11, 2008 | 31.33 | 31.35 | 30.40 | 30.79 | 11,292,031 | -0.18(-0.57%) |
Jul 10, 2008 | 30.86 | 31.00 | 30.36 | 30.97 | 11,356,402 | +0.21(+0.70%) |
Jul 09, 2008 | 31.02 | 31.49 | 30.69 | 30.75 | 10,875,886 | -0.68(-2.16%) |
Jul 08, 2008 | 31.55 | 31.58 | 31.02 | 31.43 | 9,906,622 | -0.28(-0.87%) |
Jul 07, 2008 | 31.88 | 32.30 | 31.40 | 31.71 | 14,763,090 | +0.05(+0.17%) |
Jul 04, 2008 | 31.72 | 31.74 | 31.21 | 31.65 | 10,962,948 | +0.00(+0.00%) |
Jul 03, 2008 | 31.72 | 31.74 | 31.21 | 31.65 | 10,962,948 | +0.38(+1.22%) |
Jul 02, 2008 | 32.39 | 32.55 | 31.25 | 31.27 | 15,802,673 | -1.25(-3.86%) |
Jul 01, 2008 | 32.88 | 32.97 | 32.13 | 32.53 | 13,655,309 | -0.67(-2.01%) |
Jun 30, 2008 | 33.00 | 33.44 | 32.93 | 33.20 | 10,466,324 | +0.85(+2.64%) |
Jun 27, 2008 | 32.26 | 32.47 | 32.07 | 32.34 | 10,993,984 | -0.08(-0.25%) |
Jun 26, 2008 | 32.94 | 33.02 | 32.29 | 32.42 | 8,759,295 | -0.42(-1.28%) |
Jun 25, 2008 | 32.81 | 33.11 | 32.22 | 32.84 | 14,266,676 | +0.74(+2.32%) |
Jun 24, 2008 | 32.10 | 32.47 | 32.02 | 32.10 | 8,434,621 | -0.38(-1.18%) |
Jun 23, 2008 | 31.92 | 32.51 | 31.91 | 32.48 | 9,523,509 | +0.34(+1.07%) |
Jun 20, 2008 | 32.31 | 32.35 | 31.83 | 32.14 | 8,417,493 | -0.03(-0.10%) |
Jun 19, 2008 | 32.92 | 33.00 | 32.07 | 32.17 | 10,043,758 | -0.55(-1.68%) |
Jun 18, 2008 | 32.65 | 32.80 | 32.42 | 32.72 | 10,301,311 | -0.54(-1.62%) |
Jun 17, 2008 | 33.26 | 33.35 | 33.05 | 33.26 | 10,537,676 | +0.39(+1.19%) |
Jun 16, 2008 | 33.07 | 33.20 | 32.81 | 32.87 | 7,599,602 | +0.23(+0.70%) |
Jun 13, 2008 | 32.43 | 32.83 | 32.33 | 32.64 | 11,478,407 | -0.35(-1.06%) |
Jun 12, 2008 | 32.98 | 33.22 | 32.88 | 32.99 | 8,265,974 | -0.36(-1.07%) |
Jun 11, 2008 | 33.65 | 33.68 | 33.21 | 33.34 | 11,345,936 | +0.66(+2.01%) |
Jun 10, 2008 | 32.64 | 33.19 | 32.31 | 32.69 | 11,545,529 | -1.00(-2.97%) |
Jun 09, 2008 | 33.77 | 33.83 | 33.29 | 33.69 | 9,233,147 | +0.82(+2.48%) |
Jun 06, 2008 | 33.37 | 33.40 | 32.69 | 32.87 | 14,243,610 | -0.25(-0.75%) |
Jun 05, 2008 | 32.37 | 33.22 | 32.37 | 33.12 | 13,144,422 | +0.91(+2.83%) |
Jun 04, 2008 | 32.70 | 32.77 | 32.21 | 32.21 | 15,160,954 | -1.29(-3.85%) |
Jun 03, 2008 | 34.02 | 34.05 | 33.42 | 33.50 | 10,712,158 | -0.39(-1.15%) |
Jun 02, 2008 | 33.71 | 34.23 | 33.69 | 33.89 | 11,807,720 | -0.71(-2.05%) |
May 30, 2008 | 34.35 | 34.70 | 34.34 | 34.60 | 10,116,112 | +0.22(+0.64%) |
May 29, 2008 | 34.71 | 34.97 | 34.34 | 34.38 | 13,116,515 | -0.31(-0.91%) |
May 28, 2008 | 34.44 | 34.78 | 34.30 | 34.69 | 13,289,144 | -0.41(-1.16%) |
May 27, 2008 | 35.35 | 35.38 | 34.87 | 35.10 | 9,241,353 | -0.72(-2.01%) |
May 26, 2008 | 36.54 | 36.56 | 35.58 | 35.82 | 0 | +0.00(+0.00%) |
May 23, 2008 | 36.54 | 36.56 | 35.58 | 35.82 | 10,481,345 | -0.50(-1.38%) |
May 22, 2008 | 36.93 | 37.07 | 36.19 | 36.32 | 15,765,559 | +0.05(+0.13%) |
May 21, 2008 | 36.38 | 36.85 | 36.20 | 36.27 | 16,731,631 | +0.52(+1.45%) |
May 20, 2008 | 35.93 | 35.95 | 35.21 | 35.75 | 10,615,797 | +0.06(+0.16%) |
May 19, 2008 | 35.88 | 36.03 | 35.69 | 35.70 | 9,265,398 | +0.01(+0.04%) |
May 16, 2008 | 35.61 | 35.71 | 35.45 | 35.68 | 11,181,250 | +0.73(+2.07%) |
May 15, 2008 | 34.83 | 35.06 | 34.57 | 34.96 | 10,708,945 | +0.59(+1.71%) |
May 14, 2008 | 34.62 | 34.69 | 34.34 | 34.37 | 8,665,443 | -0.20(-0.57%) |
May 13, 2008 | 34.40 | 34.67 | 34.19 | 34.57 | 8,966,512 | -0.27(-0.77%) |
May 12, 2008 | 34.78 | 34.87 | 34.54 | 34.83 | 7,593,927 | +0.43(+1.25%) |
May 09, 2008 | 34.46 | 34.57 | 34.12 | 34.40 | 5,693,552 | -0.29(-0.83%) |
May 08, 2008 | 34.47 | 34.76 | 34.38 | 34.69 | 6,026,353 | +0.27(+0.79%) |
May 07, 2008 | 34.70 | 34.75 | 34.32 | 34.42 | 7,065,989 | -0.34(-0.97%) |
May 06, 2008 | 34.18 | 34.86 | 34.18 | 34.76 | 6,971,967 | +0.18(+0.51%) |
May 05, 2008 | 34.56 | 34.73 | 34.28 | 34.58 | 4,373,481 | +0.12(+0.35%) |
May 02, 2008 | 34.47 | 34.72 | 34.21 | 34.46 | 9,451,675 | +0.15(+0.43%) |