Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 34.75 | 35.65 | 34.41 | 35.10 | 10,146,561 | -0.24(-0.68%) |
Jul 30, 2008 | 35.54 | 36.27 | 34.44 | 35.34 | 11,335,260 | -0.17(-0.47%) |
Jul 29, 2008 | 33.23 | 35.54 | 33.13 | 35.51 | 12,519,947 | +2.44(+7.36%) |
Jul 28, 2008 | 34.20 | 35.20 | 32.97 | 33.07 | 8,636,282 | -1.50(-4.35%) |
Jul 25, 2008 | 33.94 | 35.11 | 33.35 | 34.58 | 10,590,582 | +0.78(+2.32%) |
Jul 24, 2008 | 35.17 | 35.85 | 33.57 | 33.79 | 14,793,652 | -1.41(-4.00%) |
Jul 23, 2008 | 36.26 | 36.67 | 34.40 | 35.20 | 16,050,360 | -1.18(-3.23%) |
Jul 22, 2008 | 33.50 | 36.43 | 32.80 | 36.37 | 15,455,696 | +2.94(+8.81%) |
Jul 21, 2008 | 34.21 | 34.52 | 33.26 | 33.43 | 11,114,195 | -0.78(-2.28%) |
Jul 18, 2008 | 34.16 | 34.27 | 32.34 | 34.21 | 11,611,760 | +0.48(+1.41%) |
Jul 17, 2008 | 33.14 | 34.17 | 32.24 | 33.73 | 20,147,074 | +1.18(+3.61%) |
Jul 16, 2008 | 29.69 | 32.69 | 29.46 | 32.56 | 19,330,194 | +3.33(+11.40%) |
Jul 15, 2008 | 28.55 | 30.81 | 27.33 | 29.23 | 31,356,132 | +1.94(+7.09%) |
Jul 14, 2008 | 29.46 | 30.46 | 26.95 | 27.29 | 17,651,236 | -1.89(-6.48%) |
Jul 11, 2008 | 28.89 | 29.85 | 28.35 | 29.18 | 11,305,980 | -0.40(-1.36%) |
Jul 10, 2008 | 29.31 | 30.01 | 28.65 | 29.58 | 11,910,502 | +0.40(+1.38%) |
Jul 09, 2008 | 30.49 | 30.74 | 28.94 | 29.18 | 12,958,588 | -1.21(-3.97%) |
Jul 08, 2008 | 29.38 | 30.71 | 28.60 | 30.39 | 19,039,580 | +1.59(+5.51%) |
Jul 07, 2008 | 30.51 | 31.17 | 28.40 | 28.80 | 16,452,539 | -1.58(-5.19%) |
Jul 04, 2008 | 30.28 | 31.00 | 29.76 | 30.38 | 4,910,018 | +0.00(+0.00%) |
Jul 03, 2008 | 30.28 | 31.00 | 29.76 | 30.38 | 4,910,018 | +0.25(+0.85%) |
Jul 02, 2008 | 31.29 | 31.60 | 30.09 | 30.12 | 11,333,011 | -0.75(-2.44%) |
Jul 01, 2008 | 30.90 | 31.56 | 30.16 | 30.88 | 14,648,314 | -0.48(-1.52%) |
Jun 30, 2008 | 31.26 | 32.72 | 30.99 | 31.35 | 7,200,737 | -0.01(-0.03%) |
Jun 27, 2008 | 32.59 | 32.67 | 30.98 | 31.36 | 18,242,242 | -1.06(-3.28%) |
Jun 26, 2008 | 32.40 | 33.09 | 32.28 | 32.43 | 8,531,836 | -0.74(-2.23%) |
Jun 25, 2008 | 33.32 | 34.12 | 32.92 | 33.16 | 9,392,059 | -0.09(-0.28%) |
Jun 24, 2008 | 32.46 | 33.80 | 32.20 | 33.26 | 7,411,783 | +0.66(+2.03%) |
Jun 23, 2008 | 33.39 | 33.39 | 32.45 | 32.60 | 5,898,947 | -0.59(-1.79%) |
Jun 20, 2008 | 32.20 | 33.96 | 32.17 | 33.19 | 13,238,118 | -0.39(-1.17%) |
Jun 19, 2008 | 32.66 | 33.68 | 32.23 | 33.58 | 12,044,276 | +0.96(+2.94%) |
Jun 18, 2008 | 33.03 | 33.17 | 32.41 | 32.62 | 16,539,773 | -0.41(-1.25%) |
Jun 17, 2008 | 34.18 | 34.25 | 33.03 | 33.03 | 10,328,519 | -0.73(-2.15%) |
Jun 16, 2008 | 34.03 | 34.40 | 33.47 | 33.76 | 10,375,570 | -0.47(-1.37%) |
Jun 13, 2008 | 34.04 | 34.25 | 33.34 | 34.23 | 9,853,784 | +0.64(+1.91%) |
Jun 12, 2008 | 33.27 | 34.30 | 33.19 | 33.59 | 10,984,388 | +0.28(+0.84%) |
Jun 11, 2008 | 33.94 | 34.19 | 33.29 | 33.31 | 13,251,618 | -0.13(-0.38%) |
Jun 10, 2008 | 33.32 | 33.84 | 32.58 | 33.43 | 15,696,813 | +0.63(+1.93%) |
Jun 09, 2008 | 33.81 | 33.98 | 32.15 | 32.80 | 13,102,193 | -0.52(-1.57%) |
Jun 06, 2008 | 34.21 | 34.67 | 33.32 | 33.33 | 14,899,154 | -1.54(-4.41%) |
Jun 05, 2008 | 35.01 | 35.23 | 34.30 | 34.87 | 15,561,443 | +0.16(+0.47%) |
Jun 04, 2008 | 34.20 | 34.91 | 33.93 | 34.70 | 53,126,548 | -0.26(-0.74%) |
Jun 03, 2008 | 34.91 | 35.66 | 34.64 | 34.96 | 16,949,106 | +0.15(+0.42%) |
Jun 02, 2008 | 35.17 | 35.23 | 34.30 | 34.82 | 6,354,200 | -0.47(-1.33%) |
May 30, 2008 | 35.59 | 35.73 | 35.11 | 35.29 | 4,047,278 | -0.13(-0.36%) |
May 29, 2008 | 34.96 | 35.77 | 34.83 | 35.41 | 3,635,674 | +0.52(+1.50%) |
May 28, 2008 | 34.86 | 35.03 | 34.36 | 34.89 | 5,151,034 | +0.07(+0.21%) |
May 27, 2008 | 34.27 | 35.16 | 34.27 | 34.82 | 3,448,748 | +0.63(+1.83%) |
May 26, 2008 | 34.49 | 34.62 | 34.16 | 34.19 | 0 | +0.00(+0.00%) |
May 23, 2008 | 34.49 | 34.62 | 34.16 | 34.19 | 4,953,849 | -0.50(-1.44%) |
May 22, 2008 | 33.96 | 35.03 | 33.86 | 34.69 | 6,419,547 | +0.47(+1.36%) |
May 21, 2008 | 34.87 | 35.48 | 34.19 | 34.22 | 8,150,567 | -0.73(-2.07%) |
May 20, 2008 | 35.40 | 35.76 | 34.77 | 34.95 | 6,029,149 | -0.63(-1.78%) |
May 19, 2008 | 35.66 | 36.65 | 35.43 | 35.58 | 6,406,128 | -0.06(-0.16%) |
May 16, 2008 | 36.69 | 36.69 | 35.49 | 35.64 | 6,550,976 | -0.92(-2.52%) |
May 15, 2008 | 35.67 | 36.59 | 35.46 | 36.56 | 6,806,916 | +0.75(+2.09%) |
May 14, 2008 | 35.09 | 35.98 | 34.71 | 35.81 | 10,012,622 | +1.10(+3.18%) |
May 13, 2008 | 35.93 | 36.78 | 34.62 | 34.71 | 12,127,518 | -1.88(-5.13%) |
May 12, 2008 | 35.28 | 36.62 | 34.78 | 36.58 | 5,804,459 | +1.20(+3.39%) |
May 09, 2008 | 35.42 | 36.07 | 35.21 | 35.38 | 2,793,486 | -0.25(-0.70%) |
May 08, 2008 | 36.13 | 36.13 | 35.39 | 35.63 | 10,295,877 | -0.62(-1.72%) |
May 07, 2008 | 37.27 | 37.32 | 36.12 | 36.26 | 9,933,239 | -0.94(-2.53%) |
May 06, 2008 | 35.66 | 37.34 | 35.36 | 37.20 | 6,455,259 | +1.02(+2.82%) |
May 05, 2008 | 36.68 | 36.94 | 35.90 | 36.18 | 6,116,737 | -0.81(-2.19%) |
May 02, 2008 | 37.31 | 38.19 | 36.58 | 36.99 | 6,425,977 | +0.11(+0.31%) |