Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 27.03 | 28.55 | 26.89 | 28.01 | 24,296,352 | +0.62(+2.28%) |
Jul 30, 2008 | 26.34 | 27.99 | 26.28 | 27.38 | 35,062,408 | +1.49(+5.75%) |
Jul 29, 2008 | 25.89 | 26.00 | 24.08 | 25.89 | 35,004,852 | +1.09(+4.40%) |
Jul 28, 2008 | 25.97 | 26.60 | 24.55 | 24.80 | 26,308,072 | -1.27(-4.87%) |
Jul 25, 2008 | 26.47 | 26.64 | 25.49 | 26.07 | 21,432,258 | -0.35(-1.32%) |
Jul 24, 2008 | 27.77 | 28.04 | 26.03 | 26.42 | 23,727,640 | -1.33(-4.78%) |
Jul 23, 2008 | 27.57 | 28.62 | 26.88 | 27.74 | 29,043,694 | +0.31(+1.14%) |
Jul 22, 2008 | 25.42 | 27.61 | 25.11 | 27.43 | 25,815,228 | +1.57(+6.06%) |
Jul 21, 2008 | 27.52 | 27.77 | 25.54 | 25.86 | 31,487,738 | -1.50(-5.47%) |
Jul 18, 2008 | 27.98 | 28.21 | 26.29 | 27.36 | 29,998,120 | +0.18(+0.65%) |
Jul 17, 2008 | 25.61 | 28.48 | 25.52 | 27.18 | 74,360,512 | +2.32(+9.33%) |
Jul 16, 2008 | 22.88 | 24.91 | 22.01 | 24.86 | 47,680,480 | +2.87(+13.06%) |
Jul 15, 2008 | 22.29 | 23.11 | 21.00 | 21.99 | 50,871,564 | -0.53(-2.36%) |
Jul 14, 2008 | 24.35 | 24.61 | 22.41 | 22.52 | 33,465,080 | -1.20(-5.05%) |
Jul 11, 2008 | 23.30 | 24.40 | 22.97 | 23.72 | 44,804,568 | -0.05(-0.21%) |
Jul 10, 2008 | 23.92 | 24.72 | 23.25 | 23.77 | 40,976,124 | -0.34(-1.41%) |
Jul 09, 2008 | 25.88 | 26.06 | 23.69 | 24.11 | 36,856,324 | -1.77(-6.85%) |
Jul 08, 2008 | 25.08 | 26.01 | 24.20 | 25.89 | 37,903,812 | +1.01(+4.05%) |
Jul 07, 2008 | 25.55 | 25.89 | 24.18 | 24.88 | 32,300,316 | -0.60(-2.34%) |
Jul 04, 2008 | 25.56 | 25.92 | 25.20 | 25.47 | 13,071,251 | +0.00(+0.00%) |
Jul 03, 2008 | 25.56 | 25.92 | 25.20 | 25.47 | 13,071,251 | +0.03(+0.11%) |
Jul 02, 2008 | 25.95 | 26.26 | 25.36 | 25.45 | 25,119,266 | -0.52(-1.99%) |
Jul 01, 2008 | 25.18 | 26.19 | 24.73 | 25.96 | 34,980,188 | +0.38(+1.47%) |
Jun 30, 2008 | 25.89 | 26.67 | 25.34 | 25.59 | 25,985,136 | -0.45(-1.74%) |
Jun 27, 2008 | 26.21 | 26.60 | 25.59 | 26.04 | 36,488,596 | -0.09(-0.33%) |
Jun 26, 2008 | 26.60 | 27.08 | 26.03 | 26.13 | 30,954,276 | -0.96(-3.54%) |
Jun 25, 2008 | 27.66 | 28.02 | 26.92 | 27.08 | 33,221,888 | -0.18(-0.65%) |
Jun 24, 2008 | 26.60 | 27.84 | 26.01 | 27.26 | 30,380,812 | +0.69(+2.59%) |
Jun 23, 2008 | 27.59 | 27.59 | 26.50 | 26.57 | 24,468,172 | -0.87(-3.15%) |
Jun 20, 2008 | 28.18 | 28.30 | 27.32 | 27.44 | 33,687,552 | -1.07(-3.76%) |
Jun 19, 2008 | 28.82 | 28.86 | 27.38 | 28.51 | 38,411,376 | -0.35(-1.23%) |
Jun 18, 2008 | 26.87 | 29.58 | 26.55 | 28.87 | 58,592,576 | +0.07(+0.25%) |
Jun 17, 2008 | 30.57 | 30.83 | 28.19 | 28.79 | 36,645,932 | -1.21(-4.02%) |
Jun 16, 2008 | 29.45 | 30.60 | 29.28 | 30.00 | 25,553,492 | +0.89(+3.05%) |
Jun 13, 2008 | 27.62 | 29.12 | 27.35 | 29.11 | 36,049,872 | +1.89(+6.93%) |
Jun 12, 2008 | 26.79 | 28.44 | 26.77 | 27.23 | 35,350,336 | +0.89(+3.37%) |
Jun 11, 2008 | 27.81 | 28.04 | 26.18 | 26.34 | 35,302,160 | -1.49(-5.35%) |
Jun 10, 2008 | 27.80 | 28.28 | 27.11 | 27.83 | 31,033,586 | -0.11(-0.41%) |
Jun 09, 2008 | 29.04 | 29.27 | 27.47 | 27.94 | 31,614,612 | -1.01(-3.48%) |
Jun 06, 2008 | 31.33 | 31.40 | 28.85 | 28.95 | 34,204,676 | -2.68(-8.48%) |
Jun 05, 2008 | 30.87 | 31.79 | 30.70 | 31.63 | 19,098,184 | +0.87(+2.84%) |
Jun 04, 2008 | 30.50 | 31.33 | 30.35 | 30.76 | 21,735,480 | +0.50(+1.66%) |
Jun 03, 2008 | 30.82 | 31.18 | 29.49 | 30.26 | 22,598,450 | -0.32(-1.04%) |
Jun 02, 2008 | 31.36 | 31.60 | 30.01 | 30.57 | 21,853,464 | -0.80(-2.55%) |
May 30, 2008 | 31.34 | 31.58 | 31.05 | 31.38 | 13,352,444 | +0.32(+1.03%) |
May 29, 2008 | 30.23 | 31.42 | 30.14 | 31.06 | 14,159,692 | +0.72(+2.36%) |
May 28, 2008 | 30.23 | 30.34 | 29.62 | 30.34 | 17,086,694 | +0.38(+1.25%) |
May 27, 2008 | 29.34 | 30.14 | 29.17 | 29.96 | 14,834,042 | +0.29(+0.98%) |
May 26, 2008 | 30.26 | 30.35 | 29.46 | 29.67 | 0 | +0.00(+0.00%) |
May 23, 2008 | 30.26 | 30.35 | 29.46 | 29.67 | 15,493,593 | -0.79(-2.61%) |
May 22, 2008 | 29.99 | 30.96 | 29.97 | 30.47 | 21,416,146 | +0.04(+0.14%) |
May 21, 2008 | 31.78 | 31.84 | 30.18 | 30.43 | 28,342,804 | -1.36(-4.26%) |
May 20, 2008 | 32.52 | 32.57 | 31.42 | 31.78 | 18,306,322 | -0.99(-3.03%) |
May 19, 2008 | 33.56 | 33.87 | 32.61 | 32.77 | 12,901,705 | -0.72(-2.14%) |
May 16, 2008 | 33.87 | 33.98 | 33.10 | 33.49 | 9,147,354 | -0.35(-1.05%) |
May 15, 2008 | 33.41 | 33.90 | 33.04 | 33.85 | 12,203,533 | +0.53(+1.60%) |
May 14, 2008 | 33.24 | 33.89 | 32.82 | 33.31 | 14,773,399 | +0.25(+0.75%) |
May 13, 2008 | 33.77 | 33.99 | 32.93 | 33.06 | 12,577,657 | -0.74(-2.18%) |
May 12, 2008 | 32.92 | 34.14 | 32.67 | 33.80 | 14,918,925 | +1.20(+3.68%) |
May 09, 2008 | 32.77 | 33.70 | 32.34 | 32.60 | 9,459,893 | -0.37(-1.12%) |
May 08, 2008 | 33.72 | 33.72 | 32.19 | 32.97 | 17,918,652 | -0.52(-1.55%) |
May 07, 2008 | 34.95 | 35.11 | 33.37 | 33.49 | 15,721,509 | -1.31(-3.75%) |
May 06, 2008 | 34.19 | 35.10 | 33.64 | 34.80 | 14,788,401 | +0.23(+0.68%) |
May 05, 2008 | 35.35 | 35.76 | 34.42 | 34.56 | 16,027,231 | -1.13(-3.16%) |
May 02, 2008 | 36.36 | 36.48 | 35.09 | 35.69 | 19,190,168 | -0.01(-0.04%) |