Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 31.17 | 31.79 | 31.04 | 31.11 | 90,583,824 | -0.71(-2.24%) |
Jul 30, 2008 | 31.63 | 32.31 | 30.58 | 31.82 | 52,471,960 | -0.33(-1.04%) |
Jul 29, 2008 | 30.56 | 32.16 | 30.39 | 32.16 | 39,772,000 | +1.59(+5.21%) |
Jul 28, 2008 | 31.03 | 31.10 | 30.38 | 30.56 | 31,303,506 | -0.43(-1.39%) |
Jul 25, 2008 | 31.04 | 31.11 | 30.73 | 30.99 | 36,427,524 | +0.21(+0.69%) |
Jul 24, 2008 | 31.77 | 32.02 | 30.26 | 30.78 | 46,383,472 | -1.18(-3.70%) |
Jul 23, 2008 | 32.08 | 32.27 | 31.85 | 31.96 | 586,940,160 | +0.05(+0.14%) |
Jul 22, 2008 | 31.50 | 31.92 | 31.30 | 31.92 | 65,932,360 | +0.02(+0.06%) |
Jul 21, 2008 | 31.70 | 31.99 | 31.65 | 31.90 | 58,208,764 | +0.39(+1.24%) |
Jul 18, 2008 | 31.52 | 31.78 | 31.39 | 31.51 | 69,985,256 | -0.27(-0.86%) |
Jul 17, 2008 | 31.81 | 32.07 | 31.55 | 31.78 | 121,820,864 | +0.15(+0.47%) |
Jul 16, 2008 | 30.74 | 31.71 | 30.58 | 31.63 | 99,936,664 | +0.89(+2.89%) |
Jul 15, 2008 | 30.79 | 31.30 | 30.22 | 30.74 | 146,817,168 | -0.52(-1.67%) |
Jul 14, 2008 | 31.74 | 31.91 | 30.37 | 31.27 | 66,840,152 | -0.04(-0.12%) |
Jul 11, 2008 | 31.27 | 31.76 | 30.99 | 31.30 | 102,144,456 | -0.21(-0.67%) |
Jul 10, 2008 | 31.34 | 31.67 | 31.00 | 31.52 | 113,592,872 | +0.56(+1.81%) |
Jul 09, 2008 | 31.73 | 31.98 | 30.87 | 30.96 | 122,958,456 | -0.64(-2.02%) |
Jul 08, 2008 | 31.16 | 31.62 | 30.75 | 31.59 | 125,805,880 | +0.38(+1.23%) |
Jul 07, 2008 | 31.58 | 31.91 | 30.93 | 31.21 | 116,522,528 | -0.11(-0.36%) |
Jul 04, 2008 | 31.73 | 31.73 | 31.03 | 31.32 | 70,765,808 | +0.00(+0.00%) |
Jul 03, 2008 | 31.73 | 31.73 | 31.03 | 31.32 | 70,765,808 | -0.09(-0.29%) |
Jul 02, 2008 | 32.48 | 32.58 | 31.33 | 31.41 | 106,309,904 | -0.92(-2.85%) |
Jul 01, 2008 | 32.18 | 32.46 | 31.73 | 32.33 | 121,760,448 | -0.59(-1.78%) |
Jun 30, 2008 | 32.90 | 33.03 | 32.72 | 32.92 | 72,429,640 | +0.25(+0.76%) |
Jun 27, 2008 | 32.51 | 32.84 | 32.33 | 32.67 | 74,879,440 | +0.31(+0.97%) |
Jun 26, 2008 | 32.96 | 33.05 | 32.33 | 32.36 | 96,008,824 | -1.15(-3.43%) |
Jun 25, 2008 | 33.08 | 33.79 | 33.08 | 33.51 | 89,073,400 | +0.28(+0.85%) |
Jun 24, 2008 | 33.20 | 33.61 | 32.92 | 33.23 | 76,004,224 | -0.15(-0.44%) |
Jun 23, 2008 | 33.41 | 33.52 | 33.23 | 33.38 | 68,978,464 | +0.10(+0.29%) |
Jun 20, 2008 | 33.85 | 33.93 | 33.21 | 33.28 | 129,723,792 | -1.12(-3.26%) |
Jun 19, 2008 | 34.19 | 34.51 | 34.07 | 34.40 | 72,833,264 | +0.05(+0.16%) |
Jun 18, 2008 | 34.46 | 34.61 | 34.01 | 34.35 | 66,804,292 | -0.17(-0.48%) |
Jun 17, 2008 | 34.73 | 34.83 | 34.49 | 34.52 | 52,237,136 | +0.15(+0.42%) |
Jun 16, 2008 | 34.23 | 34.50 | 34.14 | 34.37 | 47,329,836 | +0.12(+0.34%) |
Jun 13, 2008 | 33.91 | 34.37 | 33.73 | 34.25 | 58,570,872 | +0.37(+1.08%) |
Jun 12, 2008 | 33.95 | 34.39 | 33.73 | 33.89 | 81,312,800 | +0.20(+0.58%) |
Jun 11, 2008 | 34.32 | 34.41 | 33.67 | 33.69 | 99,142,864 | -0.51(-1.50%) |
Jun 10, 2008 | 34.31 | 34.50 | 34.13 | 34.20 | 92,114,112 | -0.81(-2.31%) |
Jun 09, 2008 | 35.22 | 35.37 | 34.59 | 35.01 | 67,789,688 | -0.09(-0.26%) |
Jun 06, 2008 | 35.91 | 35.98 | 35.10 | 35.10 | 66,949,156 | -1.32(-3.62%) |
Jun 05, 2008 | 35.60 | 36.42 | 35.50 | 36.42 | 50,680,808 | +1.12(+3.18%) |
Jun 04, 2008 | 35.41 | 35.73 | 35.23 | 35.30 | 64,048,964 | -0.31(-0.87%) |
Jun 03, 2008 | 36.27 | 36.33 | 35.46 | 35.61 | 61,558,584 | -0.65(-1.81%) |
Jun 02, 2008 | 36.67 | 36.67 | 36.03 | 36.26 | 54,815,928 | -0.44(-1.19%) |
May 30, 2008 | 36.79 | 37.00 | 36.65 | 36.70 | 41,135,088 | +0.13(+0.35%) |
May 29, 2008 | 36.53 | 36.99 | 36.37 | 36.57 | 49,513,772 | +0.08(+0.22%) |
May 28, 2008 | 36.12 | 36.49 | 35.79 | 36.49 | 42,706,136 | +0.49(+1.35%) |
May 27, 2008 | 35.95 | 36.10 | 35.64 | 36.01 | 48,380,536 | -0.06(-0.16%) |
May 26, 2008 | 36.39 | 36.47 | 35.91 | 36.07 | 0 | +0.00(+0.00%) |
May 23, 2008 | 36.39 | 36.47 | 35.91 | 36.07 | 43,677,708 | -0.64(-1.74%) |
May 22, 2008 | 36.79 | 36.85 | 36.47 | 36.71 | 36,143,812 | +0.11(+0.29%) |
May 21, 2008 | 37.13 | 37.40 | 36.47 | 36.60 | 65,340,112 | -0.38(-1.02%) |
May 20, 2008 | 37.10 | 37.11 | 36.76 | 36.98 | 61,800,900 | -0.65(-1.73%) |
May 19, 2008 | 37.64 | 38.19 | 37.55 | 37.63 | 62,427,140 | +0.01(+0.02%) |
May 16, 2008 | 37.34 | 37.65 | 37.21 | 37.62 | 41,401,444 | +0.47(+1.27%) |
May 15, 2008 | 36.59 | 37.17 | 36.48 | 37.15 | 57,689,592 | +0.77(+2.13%) |
May 14, 2008 | 36.57 | 36.74 | 36.30 | 36.37 | 38,316,004 | +0.09(+0.24%) |
May 13, 2008 | 36.20 | 36.36 | 35.96 | 36.29 | 34,333,816 | +0.17(+0.48%) |
May 12, 2008 | 35.71 | 36.13 | 35.45 | 36.11 | 43,824,680 | +0.46(+1.29%) |
May 09, 2008 | 35.62 | 35.78 | 35.44 | 35.66 | 27,916,234 | -0.29(-0.82%) |
May 08, 2008 | 35.76 | 36.09 | 35.69 | 35.95 | 47,161,588 | +0.37(+1.03%) |
May 07, 2008 | 36.38 | 36.47 | 35.51 | 35.58 | 71,802,248 | -1.09(-2.98%) |
May 06, 2008 | 36.14 | 36.76 | 35.97 | 36.67 | 49,482,432 | +0.41(+1.12%) |
May 05, 2008 | 36.26 | 36.43 | 36.07 | 36.27 | 31,239,680 | -0.03(-0.07%) |
May 02, 2008 | 36.40 | 36.45 | 36.02 | 36.30 | 49,609,852 | +0.34(+0.96%) |