Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 32.68 | 34.42 | 32.33 | 33.47 | 12,312,372 | -0.38(-1.11%) |
Jul 30, 2008 | 33.76 | 35.44 | 32.44 | 33.85 | 22,369,840 | +1.07(+3.27%) |
Jul 29, 2008 | 32.78 | 32.80 | 29.50 | 32.78 | 12,761,473 | +3.13(+10.54%) |
Jul 28, 2008 | 31.19 | 31.98 | 29.52 | 29.65 | 10,437,024 | -1.75(-5.58%) |
Jul 25, 2008 | 32.10 | 32.38 | 30.39 | 31.40 | 14,932,011 | -0.32(-1.01%) |
Jul 24, 2008 | 34.74 | 34.99 | 31.35 | 31.72 | 17,407,156 | -2.86(-8.28%) |
Jul 23, 2008 | 33.59 | 36.93 | 32.54 | 34.59 | 21,642,050 | +0.84(+2.49%) |
Jul 22, 2008 | 31.73 | 33.83 | 30.55 | 33.75 | 27,129,484 | +0.10(+0.29%) |
Jul 21, 2008 | 34.11 | 35.71 | 33.39 | 33.65 | 17,996,290 | -0.63(-1.84%) |
Jul 18, 2008 | 33.62 | 34.35 | 32.45 | 34.28 | 21,510,100 | +0.06(+0.16%) |
Jul 17, 2008 | 31.03 | 35.38 | 31.03 | 34.23 | 43,010,844 | +4.41(+14.81%) |
Jul 16, 2008 | 27.61 | 30.06 | 26.63 | 29.81 | 23,554,552 | +2.82(+10.46%) |
Jul 15, 2008 | 27.69 | 28.68 | 24.65 | 26.99 | 38,601,088 | -1.56(-5.46%) |
Jul 14, 2008 | 31.53 | 31.58 | 28.40 | 28.55 | 18,533,902 | -2.29(-7.42%) |
Jul 11, 2008 | 31.41 | 32.71 | 30.08 | 30.84 | 18,731,604 | -1.43(-4.44%) |
Jul 10, 2008 | 31.27 | 32.93 | 30.81 | 32.27 | 15,247,538 | +0.76(+2.41%) |
Jul 09, 2008 | 33.07 | 33.50 | 31.44 | 31.51 | 15,118,623 | -1.33(-4.04%) |
Jul 08, 2008 | 29.51 | 32.99 | 29.21 | 32.84 | 19,802,384 | +2.98(+9.99%) |
Jul 07, 2008 | 31.27 | 31.82 | 28.84 | 29.85 | 16,125,907 | -0.89(-2.89%) |
Jul 04, 2008 | 31.43 | 31.89 | 30.40 | 30.74 | 5,720,951 | +0.00(+0.00%) |
Jul 03, 2008 | 31.43 | 31.89 | 30.40 | 30.74 | 5,720,951 | -0.36(-1.16%) |
Jul 02, 2008 | 32.13 | 32.91 | 31.03 | 31.10 | 12,606,165 | -1.00(-3.11%) |
Jul 01, 2008 | 30.15 | 32.28 | 29.96 | 32.10 | 20,182,962 | +1.70(+5.60%) |
Jun 30, 2008 | 31.80 | 31.90 | 30.32 | 30.40 | 13,632,434 | -0.24(-0.78%) |
Jun 27, 2008 | 30.81 | 31.20 | 29.84 | 30.64 | 15,151,838 | -0.27(-0.88%) |
Jun 26, 2008 | 31.60 | 31.72 | 30.79 | 30.91 | 18,281,940 | -1.98(-6.03%) |
Jun 25, 2008 | 32.90 | 34.79 | 32.16 | 32.89 | 16,141,890 | +0.12(+0.37%) |
Jun 24, 2008 | 31.43 | 33.51 | 31.22 | 32.77 | 12,307,504 | +1.17(+3.69%) |
Jun 23, 2008 | 32.79 | 33.07 | 31.16 | 31.60 | 14,674,699 | -1.10(-3.37%) |
Jun 20, 2008 | 32.81 | 33.83 | 32.44 | 32.71 | 14,149,834 | -0.78(-2.34%) |
Jun 19, 2008 | 33.79 | 34.15 | 32.39 | 33.49 | 13,964,431 | -0.38(-1.13%) |
Jun 18, 2008 | 34.44 | 34.57 | 32.71 | 33.87 | 20,434,560 | -1.21(-3.44%) |
Jun 17, 2008 | 36.92 | 37.05 | 35.07 | 35.08 | 11,753,771 | -1.42(-3.88%) |
Jun 16, 2008 | 35.44 | 37.32 | 34.98 | 36.50 | 11,616,939 | +0.82(+2.29%) |
Jun 13, 2008 | 35.48 | 35.91 | 34.28 | 35.68 | 9,984,823 | +0.85(+2.43%) |
Jun 12, 2008 | 34.35 | 36.01 | 34.29 | 34.83 | 9,594,402 | +0.83(+2.45%) |
Jun 11, 2008 | 35.45 | 35.50 | 33.86 | 34.00 | 10,466,475 | -1.25(-3.54%) |
Jun 10, 2008 | 35.77 | 36.07 | 34.79 | 35.25 | 11,481,174 | -0.29(-0.81%) |
Jun 09, 2008 | 36.94 | 38.14 | 35.12 | 35.54 | 15,822,074 | -1.37(-3.71%) |
Jun 06, 2008 | 38.62 | 38.62 | 36.73 | 36.91 | 13,919,597 | -2.77(-6.99%) |
Jun 05, 2008 | 38.02 | 39.90 | 37.77 | 39.68 | 13,063,471 | +1.95(+5.17%) |
Jun 04, 2008 | 37.21 | 39.04 | 37.15 | 37.73 | 10,633,671 | +0.24(+0.64%) |
Jun 03, 2008 | 37.69 | 38.21 | 36.76 | 37.49 | 11,015,096 | +0.26(+0.69%) |
Jun 02, 2008 | 38.26 | 38.26 | 36.93 | 37.23 | 10,430,038 | -1.25(-3.24%) |
May 30, 2008 | 38.70 | 39.11 | 38.09 | 38.48 | 9,359,462 | -0.37(-0.95%) |
May 29, 2008 | 38.79 | 39.26 | 38.18 | 38.85 | 8,251,329 | +0.05(+0.12%) |
May 28, 2008 | 39.10 | 39.28 | 37.90 | 38.80 | 9,272,421 | -0.06(-0.14%) |
May 27, 2008 | 37.97 | 39.22 | 37.97 | 38.86 | 7,661,343 | +0.90(+2.36%) |
May 26, 2008 | 38.72 | 38.77 | 37.77 | 37.96 | 0 | +0.00(+0.00%) |
May 23, 2008 | 38.72 | 38.77 | 37.77 | 37.96 | 7,555,354 | -1.16(-2.96%) |
May 22, 2008 | 38.34 | 39.52 | 37.87 | 39.12 | 7,338,677 | +0.75(+1.96%) |
May 21, 2008 | 39.78 | 40.27 | 38.21 | 38.37 | 10,657,763 | -1.42(-3.58%) |
May 20, 2008 | 40.66 | 40.66 | 39.34 | 39.79 | 13,494,317 | -1.56(-3.77%) |
May 19, 2008 | 41.40 | 43.00 | 41.12 | 41.35 | 7,407,641 | +0.05(+0.12%) |
May 16, 2008 | 42.14 | 42.17 | 40.71 | 41.30 | 7,539,644 | -0.84(-1.99%) |
May 15, 2008 | 40.92 | 42.29 | 40.79 | 42.14 | 9,438,078 | +1.16(+2.83%) |
May 14, 2008 | 41.66 | 41.98 | 40.84 | 40.98 | 7,291,968 | -0.40(-0.97%) |
May 13, 2008 | 42.63 | 42.97 | 41.19 | 41.38 | 10,255,516 | -1.74(-4.02%) |
May 12, 2008 | 42.48 | 43.46 | 41.95 | 43.12 | 6,885,483 | +0.81(+1.91%) |
May 09, 2008 | 42.60 | 43.49 | 42.05 | 42.31 | 7,279,183 | -0.68(-1.58%) |
May 08, 2008 | 43.41 | 43.49 | 42.13 | 42.99 | 7,965,190 | -0.35(-0.81%) |
May 07, 2008 | 44.86 | 45.18 | 43.15 | 43.34 | 10,798,196 | -1.41(-3.15%) |
May 06, 2008 | 43.47 | 45.57 | 43.02 | 44.75 | 8,717,937 | +0.45(+1.01%) |
May 05, 2008 | 43.61 | 45.38 | 43.58 | 44.30 | 6,455,237 | +0.14(+0.31%) |
May 02, 2008 | 45.42 | 46.13 | 43.72 | 44.17 | 12,451,800 | -0.47(-1.06%) |