Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 25.54 | 26.02 | 25.07 | 25.50 | 12,137,711 | -0.40(-1.53%) |
Jul 30, 2008 | 26.00 | 26.50 | 25.01 | 25.89 | 17,000,236 | +0.46(+1.81%) |
Jul 29, 2008 | 24.06 | 25.46 | 23.77 | 25.43 | 21,547,934 | +1.70(+7.17%) |
Jul 28, 2008 | 25.12 | 25.54 | 23.71 | 23.73 | 17,554,944 | -1.45(-5.76%) |
Jul 25, 2008 | 25.43 | 26.30 | 24.90 | 25.18 | 17,265,250 | -0.12(-0.48%) |
Jul 24, 2008 | 26.01 | 26.42 | 25.18 | 25.31 | 18,531,000 | -0.57(-2.22%) |
Jul 23, 2008 | 26.41 | 26.70 | 25.59 | 25.88 | 24,593,956 | -0.55(-2.07%) |
Jul 22, 2008 | 24.56 | 26.63 | 23.88 | 26.43 | 28,280,016 | +1.55(+6.24%) |
Jul 21, 2008 | 25.88 | 26.48 | 24.81 | 24.87 | 16,986,486 | -0.96(-3.70%) |
Jul 18, 2008 | 25.66 | 26.35 | 24.90 | 25.83 | 19,254,114 | +0.39(+1.52%) |
Jul 17, 2008 | 26.83 | 27.20 | 24.76 | 25.44 | 40,068,428 | -2.00(-7.28%) |
Jul 16, 2008 | 25.04 | 27.44 | 24.40 | 27.44 | 22,444,472 | +2.95(+12.06%) |
Jul 15, 2008 | 24.82 | 26.14 | 23.63 | 24.49 | 22,580,662 | -0.25(-1.02%) |
Jul 14, 2008 | 25.94 | 26.76 | 24.61 | 24.74 | 13,945,101 | -0.88(-3.42%) |
Jul 11, 2008 | 25.64 | 26.36 | 25.02 | 25.61 | 14,331,724 | -0.34(-1.30%) |
Jul 10, 2008 | 25.46 | 26.22 | 25.08 | 25.95 | 13,191,966 | +0.45(+1.75%) |
Jul 09, 2008 | 26.88 | 27.11 | 25.33 | 25.51 | 14,613,789 | -1.24(-4.62%) |
Jul 08, 2008 | 25.18 | 27.05 | 24.80 | 26.74 | 22,333,024 | +1.11(+4.34%) |
Jul 07, 2008 | 26.68 | 26.86 | 25.24 | 25.63 | 16,215,647 | -0.98(-3.70%) |
Jul 04, 2008 | 26.78 | 27.19 | 26.27 | 26.61 | 9,464,371 | +0.00(+0.00%) |
Jul 03, 2008 | 26.78 | 27.19 | 26.27 | 26.61 | 9,464,371 | +0.40(+1.51%) |
Jul 02, 2008 | 27.67 | 28.31 | 26.08 | 26.22 | 18,747,376 | -1.45(-5.24%) |
Jul 01, 2008 | 26.81 | 27.70 | 26.51 | 27.67 | 14,265,153 | +0.50(+1.82%) |
Jun 30, 2008 | 27.50 | 27.67 | 26.52 | 27.17 | 16,693,973 | -0.57(-2.07%) |
Jun 27, 2008 | 28.28 | 28.66 | 27.50 | 27.75 | 15,963,961 | -0.51(-1.80%) |
Jun 26, 2008 | 28.56 | 29.02 | 28.19 | 28.26 | 12,747,849 | -1.20(-4.07%) |
Jun 25, 2008 | 29.33 | 30.17 | 29.05 | 29.46 | 12,911,691 | +0.18(+0.61%) |
Jun 24, 2008 | 28.58 | 29.48 | 28.21 | 29.28 | 14,299,576 | +0.47(+1.65%) |
Jun 23, 2008 | 29.20 | 29.52 | 28.71 | 28.80 | 9,110,597 | -0.31(-1.06%) |
Jun 20, 2008 | 27.81 | 29.41 | 27.81 | 29.11 | 17,076,408 | -0.15(-0.52%) |
Jun 19, 2008 | 28.78 | 29.32 | 28.30 | 29.26 | 14,293,545 | +0.41(+1.42%) |
Jun 18, 2008 | 28.76 | 29.23 | 28.30 | 28.85 | 16,714,167 | -0.32(-1.08%) |
Jun 17, 2008 | 30.33 | 30.58 | 29.03 | 29.17 | 17,005,492 | -0.93(-3.08%) |
Jun 16, 2008 | 29.57 | 30.38 | 29.31 | 30.10 | 13,098,713 | +0.17(+0.55%) |
Jun 13, 2008 | 29.49 | 30.00 | 29.13 | 29.93 | 8,861,317 | +0.83(+2.84%) |
Jun 12, 2008 | 29.09 | 29.98 | 28.69 | 29.10 | 13,427,681 | +0.17(+0.60%) |
Jun 11, 2008 | 29.09 | 29.93 | 28.86 | 28.93 | 11,386,334 | -0.78(-2.61%) |
Jun 10, 2008 | 30.18 | 30.59 | 29.23 | 29.71 | 14,012,123 | +0.20(+0.68%) |
Jun 09, 2008 | 29.61 | 30.02 | 29.00 | 29.51 | 10,440,281 | -0.05(-0.17%) |
Jun 06, 2008 | 30.42 | 30.61 | 29.42 | 29.56 | 11,611,423 | -1.26(-4.10%) |
Jun 05, 2008 | 29.84 | 30.87 | 29.61 | 30.82 | 9,441,668 | +1.05(+3.52%) |
Jun 04, 2008 | 30.19 | 30.32 | 29.47 | 29.77 | 13,162,306 | -0.56(-1.85%) |
Jun 03, 2008 | 30.71 | 30.88 | 30.02 | 30.33 | 12,895,120 | -0.30(-0.98%) |
Jun 02, 2008 | 31.17 | 31.58 | 30.18 | 30.63 | 13,554,638 | -1.35(-4.22%) |
May 30, 2008 | 32.11 | 32.32 | 31.75 | 31.99 | 8,969,505 | -0.07(-0.22%) |
May 29, 2008 | 31.53 | 32.54 | 31.43 | 32.06 | 6,623,727 | +0.47(+1.48%) |
May 28, 2008 | 31.76 | 31.78 | 30.98 | 31.59 | 7,408,134 | -0.02(-0.07%) |
May 27, 2008 | 31.32 | 31.83 | 31.24 | 31.61 | 5,774,160 | +0.32(+1.03%) |
May 26, 2008 | 31.63 | 31.65 | 31.26 | 31.29 | 0 | +0.00(+0.00%) |
May 23, 2008 | 31.63 | 31.65 | 31.26 | 31.29 | 6,036,483 | -0.42(-1.34%) |
May 22, 2008 | 31.32 | 31.89 | 30.90 | 31.71 | 5,434,527 | +0.45(+1.42%) |
May 21, 2008 | 31.98 | 32.22 | 31.02 | 31.27 | 7,830,483 | -0.54(-1.69%) |
May 20, 2008 | 32.27 | 32.29 | 31.68 | 31.81 | 7,293,128 | -0.68(-2.10%) |
May 19, 2008 | 33.03 | 33.19 | 32.40 | 32.49 | 6,042,707 | -0.23(-0.70%) |
May 16, 2008 | 32.95 | 33.10 | 32.29 | 32.72 | 6,991,454 | -0.11(-0.33%) |
May 15, 2008 | 32.29 | 32.91 | 32.17 | 32.83 | 7,731,443 | +0.61(+1.90%) |
May 14, 2008 | 31.58 | 32.42 | 31.58 | 32.22 | 7,930,548 | +0.84(+2.68%) |
May 13, 2008 | 31.94 | 31.98 | 31.23 | 31.37 | 7,031,649 | -0.42(-1.33%) |
May 12, 2008 | 30.99 | 32.31 | 30.99 | 31.80 | 6,926,791 | +0.85(+2.76%) |
May 09, 2008 | 30.76 | 31.62 | 30.46 | 30.94 | 5,577,955 | -0.47(-1.49%) |
May 08, 2008 | 31.93 | 32.32 | 31.06 | 31.41 | 9,568,482 | -0.46(-1.44%) |
May 07, 2008 | 32.88 | 32.97 | 31.76 | 31.87 | 9,326,734 | -0.93(-2.83%) |
May 06, 2008 | 32.47 | 33.04 | 32.25 | 32.80 | 8,679,130 | +0.22(+0.68%) |
May 05, 2008 | 32.75 | 32.83 | 32.10 | 32.57 | 7,909,220 | +0.03(+0.09%) |
May 02, 2008 | 32.80 | 33.68 | 32.13 | 32.55 | 10,425,034 | +0.13(+0.40%) |