Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 32.68 | 34.41 | 32.33 | 33.47 | 12,313,948 | -0.38(-1.11%) |
Jul 30, 2008 | 33.76 | 35.44 | 32.43 | 33.85 | 22,372,702 | +1.07(+3.27%) |
Jul 29, 2008 | 32.77 | 32.79 | 29.50 | 32.77 | 12,763,107 | +3.13(+10.54%) |
Jul 28, 2008 | 31.18 | 31.98 | 29.51 | 29.65 | 10,438,360 | -1.75(-5.58%) |
Jul 25, 2008 | 32.10 | 32.38 | 30.38 | 31.40 | 14,933,922 | -0.32(-1.01%) |
Jul 24, 2008 | 34.73 | 34.98 | 31.34 | 31.72 | 17,409,384 | -2.86(-8.28%) |
Jul 23, 2008 | 33.58 | 36.92 | 32.53 | 34.58 | 21,644,820 | +0.84(+2.49%) |
Jul 22, 2008 | 31.73 | 33.83 | 30.54 | 33.74 | 27,132,956 | +0.10(+0.29%) |
Jul 21, 2008 | 34.11 | 35.70 | 33.38 | 33.65 | 17,998,594 | -0.63(-1.84%) |
Jul 18, 2008 | 33.61 | 34.34 | 32.45 | 34.28 | 21,512,854 | +0.06(+0.16%) |
Jul 17, 2008 | 31.02 | 35.37 | 31.02 | 34.22 | 43,016,348 | +4.41(+14.81%) |
Jul 16, 2008 | 27.60 | 30.06 | 26.63 | 29.81 | 23,557,568 | +2.82(+10.46%) |
Jul 15, 2008 | 27.69 | 28.67 | 24.64 | 26.99 | 38,606,028 | -1.56(-5.46%) |
Jul 14, 2008 | 31.53 | 31.58 | 28.40 | 28.55 | 18,536,274 | -2.29(-7.42%) |
Jul 11, 2008 | 31.41 | 32.70 | 30.07 | 30.83 | 18,734,000 | -1.43(-4.44%) |
Jul 10, 2008 | 31.26 | 32.93 | 30.81 | 32.26 | 15,249,489 | +0.76(+2.41%) |
Jul 09, 2008 | 33.07 | 33.49 | 31.44 | 31.50 | 15,120,558 | -1.33(-4.04%) |
Jul 08, 2008 | 29.50 | 32.99 | 29.21 | 32.83 | 19,804,918 | +2.98(+9.99%) |
Jul 07, 2008 | 31.26 | 31.82 | 28.84 | 29.85 | 16,127,971 | -0.89(-2.89%) |
Jul 04, 2008 | 31.42 | 31.89 | 30.39 | 30.74 | 5,721,683 | +0.00(+0.00%) |
Jul 03, 2008 | 31.42 | 31.89 | 30.39 | 30.74 | 5,721,683 | -0.36(-1.16%) |
Jul 02, 2008 | 32.13 | 32.91 | 31.02 | 31.10 | 12,607,779 | -1.00(-3.11%) |
Jul 01, 2008 | 30.14 | 32.27 | 29.96 | 32.10 | 20,185,544 | +1.70(+5.60%) |
Jun 30, 2008 | 31.79 | 31.90 | 30.31 | 30.39 | 13,634,179 | -0.24(-0.78%) |
Jun 27, 2008 | 30.81 | 31.19 | 29.83 | 30.63 | 15,153,778 | -0.27(-0.88%) |
Jun 26, 2008 | 31.59 | 31.71 | 30.78 | 30.90 | 18,284,280 | -1.98(-6.03%) |
Jun 25, 2008 | 32.89 | 34.78 | 32.15 | 32.89 | 16,143,956 | +0.12(+0.37%) |
Jun 24, 2008 | 31.42 | 33.51 | 31.22 | 32.77 | 12,309,080 | +1.17(+3.69%) |
Jun 23, 2008 | 32.78 | 33.06 | 31.15 | 31.60 | 14,676,577 | -1.10(-3.37%) |
Jun 20, 2008 | 32.81 | 33.82 | 32.43 | 32.70 | 14,151,645 | -0.78(-2.34%) |
Jun 19, 2008 | 33.78 | 34.14 | 32.38 | 33.49 | 13,966,218 | -0.38(-1.13%) |
Jun 18, 2008 | 34.44 | 34.57 | 32.70 | 33.87 | 20,437,174 | -1.21(-3.44%) |
Jun 17, 2008 | 36.92 | 37.04 | 35.07 | 35.08 | 11,755,275 | -1.42(-3.88%) |
Jun 16, 2008 | 35.44 | 37.32 | 34.97 | 36.49 | 11,618,426 | +0.82(+2.29%) |
Jun 13, 2008 | 35.48 | 35.90 | 34.28 | 35.68 | 9,986,101 | +0.85(+2.43%) |
Jun 12, 2008 | 34.34 | 36.01 | 34.29 | 34.83 | 9,595,630 | +0.83(+2.45%) |
Jun 11, 2008 | 35.45 | 35.49 | 33.85 | 34.00 | 10,467,814 | -1.25(-3.54%) |
Jun 10, 2008 | 35.77 | 36.06 | 34.79 | 35.25 | 11,482,643 | -0.29(-0.81%) |
Jun 09, 2008 | 36.93 | 38.13 | 35.12 | 35.53 | 15,824,099 | -1.37(-3.71%) |
Jun 06, 2008 | 38.62 | 38.62 | 36.72 | 36.90 | 13,921,378 | -2.77(-6.99%) |
Jun 05, 2008 | 38.02 | 39.90 | 37.76 | 39.68 | 13,065,143 | +1.95(+5.17%) |
Jun 04, 2008 | 37.20 | 39.04 | 37.14 | 37.72 | 10,635,032 | +0.24(+0.64%) |
Jun 03, 2008 | 37.68 | 38.20 | 36.76 | 37.48 | 11,016,506 | +0.26(+0.69%) |
Jun 02, 2008 | 38.25 | 38.25 | 36.92 | 37.23 | 10,431,373 | -1.25(-3.24%) |
May 30, 2008 | 38.69 | 39.11 | 38.08 | 38.48 | 9,360,659 | -0.37(-0.95%) |
May 29, 2008 | 38.79 | 39.26 | 38.17 | 38.84 | 8,252,385 | +0.05(+0.12%) |
May 28, 2008 | 39.09 | 39.28 | 37.89 | 38.80 | 9,273,608 | -0.06(-0.14%) |
May 27, 2008 | 37.96 | 39.21 | 37.96 | 38.85 | 7,662,324 | +0.90(+2.36%) |
May 26, 2008 | 38.72 | 38.76 | 37.76 | 37.96 | 0 | +0.00(+0.00%) |
May 23, 2008 | 38.72 | 38.76 | 37.76 | 37.96 | 7,556,321 | -1.16(-2.96%) |
May 22, 2008 | 38.34 | 39.52 | 37.86 | 39.12 | 7,339,616 | +0.75(+1.96%) |
May 21, 2008 | 39.78 | 40.27 | 38.20 | 38.36 | 10,659,127 | -1.42(-3.58%) |
May 20, 2008 | 40.66 | 40.66 | 39.34 | 39.79 | 13,496,044 | -1.56(-3.77%) |
May 19, 2008 | 41.39 | 42.99 | 41.11 | 41.35 | 7,408,590 | +0.05(+0.12%) |
May 16, 2008 | 42.13 | 42.16 | 40.71 | 41.30 | 7,540,609 | -0.84(-1.99%) |
May 15, 2008 | 40.91 | 42.28 | 40.79 | 42.14 | 9,439,286 | +1.16(+2.83%) |
May 14, 2008 | 41.65 | 41.98 | 40.83 | 40.98 | 7,292,901 | -0.40(-0.97%) |
May 13, 2008 | 42.63 | 42.97 | 41.19 | 41.38 | 10,256,829 | -1.74(-4.02%) |
May 12, 2008 | 42.47 | 43.46 | 41.95 | 43.11 | 6,886,364 | +0.81(+1.91%) |
May 09, 2008 | 42.59 | 43.48 | 42.04 | 42.31 | 7,280,115 | -0.68(-1.58%) |
May 08, 2008 | 43.41 | 43.48 | 42.12 | 42.99 | 7,966,210 | -0.35(-0.81%) |
May 07, 2008 | 44.86 | 45.18 | 43.15 | 43.34 | 10,799,578 | -1.41(-3.15%) |
May 06, 2008 | 43.47 | 45.57 | 43.02 | 44.74 | 8,719,053 | +0.45(+1.01%) |
May 05, 2008 | 43.60 | 45.38 | 43.58 | 44.30 | 6,456,063 | +0.14(+0.31%) |
May 02, 2008 | 45.42 | 46.12 | 43.71 | 44.16 | 12,453,394 | -0.47(-1.06%) |