Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 29.97 | 30.03 | 29.64 | 29.64 | 1,025,297 | -0.52(-1.71%) |
Jul 30, 2008 | 29.16 | 30.17 | 29.08 | 30.16 | 8,224,391 | +1.24(+4.30%) |
Jul 29, 2008 | 28.92 | 28.97 | 28.49 | 28.92 | 1,522,192 | +0.66(+2.35%) |
Jul 28, 2008 | 28.59 | 28.83 | 28.23 | 28.25 | 1,545,509 | -0.16(-0.56%) |
Jul 25, 2008 | 28.24 | 28.59 | 28.04 | 28.41 | 2,116,878 | +0.06(+0.21%) |
Jul 24, 2008 | 29.39 | 29.70 | 28.35 | 28.35 | 1,685,457 | -1.15(-3.90%) |
Jul 23, 2008 | 29.79 | 30.14 | 29.41 | 29.50 | 71,673,744 | -0.27(-0.92%) |
Jul 22, 2008 | 29.88 | 29.91 | 29.47 | 29.78 | 2,819,164 | -0.48(-1.58%) |
Jul 21, 2008 | 30.17 | 30.34 | 30.01 | 30.26 | 1,833,168 | +0.41(+1.36%) |
Jul 18, 2008 | 29.89 | 30.20 | 29.51 | 29.85 | 1,989,837 | +0.10(+0.34%) |
Jul 17, 2008 | 30.16 | 30.37 | 29.43 | 29.75 | 3,609,113 | -0.39(-1.28%) |
Jul 16, 2008 | 29.85 | 30.23 | 29.49 | 30.13 | 2,887,614 | +0.42(+1.41%) |
Jul 15, 2008 | 29.54 | 30.14 | 29.04 | 29.71 | 4,268,448 | -0.25(-0.83%) |
Jul 14, 2008 | 30.41 | 30.41 | 29.95 | 29.96 | 2,593,619 | +0.24(+0.80%) |
Jul 11, 2008 | 29.69 | 30.23 | 29.41 | 29.72 | 4,310,450 | -0.21(-0.71%) |
Jul 10, 2008 | 29.29 | 29.96 | 29.04 | 29.94 | 5,352,307 | +0.64(+2.17%) |
Jul 09, 2008 | 29.90 | 30.28 | 29.17 | 29.30 | 6,396,659 | -0.63(-2.09%) |
Jul 08, 2008 | 29.83 | 30.04 | 29.04 | 29.93 | 5,844,342 | -0.03(-0.11%) |
Jul 07, 2008 | 30.09 | 30.62 | 29.66 | 29.96 | 5,505,015 | -0.04(-0.13%) |
Jul 04, 2008 | 30.35 | 30.53 | 29.74 | 30.00 | 4,429,794 | +0.00(+0.00%) |
Jul 03, 2008 | 30.35 | 30.53 | 29.74 | 30.00 | 4,429,794 | -0.29(-0.97%) |
Jul 02, 2008 | 31.85 | 32.05 | 30.29 | 30.29 | 5,366,540 | -1.27(-4.04%) |
Jul 01, 2008 | 31.45 | 31.86 | 31.10 | 31.56 | 6,944,274 | -0.72(-2.24%) |
Jun 30, 2008 | 32.19 | 32.56 | 32.16 | 32.28 | 2,564,812 | +0.39(+1.21%) |
Jun 27, 2008 | 31.74 | 32.16 | 31.66 | 31.90 | 2,708,551 | -0.01(-0.03%) |
Jun 26, 2008 | 32.17 | 32.47 | 31.70 | 31.91 | 5,180,944 | -0.86(-2.63%) |
Jun 25, 2008 | 32.10 | 33.04 | 31.98 | 32.77 | 4,442,554 | +0.90(+2.81%) |
Jun 24, 2008 | 31.75 | 32.37 | 31.42 | 31.87 | 4,264,982 | +0.00(+0.00%) |
Jun 23, 2008 | 32.05 | 32.10 | 31.72 | 31.87 | 4,124,522 | -0.21(-0.64%) |
Jun 20, 2008 | 32.87 | 32.96 | 32.05 | 32.08 | 4,691,660 | -0.98(-2.97%) |
Jun 19, 2008 | 33.21 | 33.32 | 32.92 | 33.06 | 4,924,317 | -0.14(-0.43%) |
Jun 18, 2008 | 33.46 | 33.46 | 32.79 | 33.20 | 2,640,485 | -0.35(-1.04%) |
Jun 17, 2008 | 33.46 | 33.79 | 33.29 | 33.55 | 3,470,893 | +0.59(+1.79%) |
Jun 16, 2008 | 32.66 | 33.24 | 32.66 | 32.96 | 2,010,595 | +0.06(+0.17%) |
Jun 13, 2008 | 33.05 | 33.20 | 32.68 | 32.90 | 3,177,537 | +0.16(+0.50%) |
Jun 12, 2008 | 32.52 | 33.16 | 32.52 | 32.74 | 6,236,991 | +0.44(+1.36%) |
Jun 11, 2008 | 32.80 | 32.99 | 32.26 | 32.30 | 4,215,357 | -0.50(-1.52%) |
Jun 10, 2008 | 32.99 | 33.41 | 32.50 | 32.80 | 7,532,451 | -1.10(-3.25%) |
Jun 09, 2008 | 34.17 | 34.17 | 33.46 | 33.90 | 2,265,101 | +0.04(+0.11%) |
Jun 06, 2008 | 34.94 | 34.98 | 33.86 | 33.86 | 3,657,179 | -1.10(-3.16%) |
Jun 05, 2008 | 34.03 | 34.99 | 33.89 | 34.97 | 6,594,189 | +1.45(+4.34%) |
Jun 04, 2008 | 34.05 | 34.11 | 33.49 | 33.51 | 9,946,165 | -0.70(-2.04%) |
Jun 03, 2008 | 35.07 | 35.08 | 34.11 | 34.21 | 5,255,007 | -0.76(-2.17%) |
Jun 02, 2008 | 35.15 | 35.37 | 34.80 | 34.97 | 7,095,978 | -0.31(-0.89%) |
May 30, 2008 | 35.43 | 35.65 | 35.16 | 35.28 | 4,542,060 | +0.34(+0.98%) |
May 29, 2008 | 35.44 | 35.82 | 34.93 | 34.94 | 3,972,426 | -0.44(-1.24%) |
May 28, 2008 | 34.81 | 35.47 | 34.29 | 35.38 | 4,426,694 | +0.95(+2.76%) |
May 27, 2008 | 35.01 | 35.02 | 34.25 | 34.43 | 1,679,471 | -0.50(-1.44%) |
May 26, 2008 | 35.05 | 35.22 | 34.56 | 34.93 | 0 | +0.00(+0.00%) |
May 23, 2008 | 35.05 | 35.22 | 34.56 | 34.93 | 3,585,885 | -0.16(-0.45%) |
May 22, 2008 | 35.24 | 35.55 | 34.87 | 35.09 | 4,277,580 | -0.17(-0.48%) |
May 21, 2008 | 35.98 | 36.13 | 35.14 | 35.26 | 2,719,403 | -0.55(-1.53%) |
May 20, 2008 | 35.45 | 35.86 | 35.12 | 35.81 | 5,831,055 | -0.01(-0.03%) |
May 19, 2008 | 35.69 | 36.15 | 35.51 | 35.82 | 5,187,596 | +0.35(+0.98%) |
May 16, 2008 | 34.99 | 35.57 | 34.99 | 35.47 | 3,201,873 | +0.74(+2.13%) |
May 15, 2008 | 34.27 | 34.74 | 34.09 | 34.73 | 7,427,911 | +0.71(+2.10%) |
May 14, 2008 | 34.14 | 34.49 | 33.96 | 34.02 | 1,717,563 | +0.05(+0.16%) |
May 13, 2008 | 34.18 | 34.19 | 33.81 | 33.96 | 8,434,282 | +0.07(+0.21%) |
May 12, 2008 | 33.53 | 33.93 | 33.13 | 33.89 | 3,573,840 | +0.69(+2.06%) |
May 09, 2008 | 33.34 | 33.34 | 32.76 | 33.21 | 1,690,825 | -0.09(-0.27%) |
May 08, 2008 | 33.29 | 33.41 | 32.87 | 33.30 | 4,457,912 | +0.28(+0.86%) |
May 07, 2008 | 34.10 | 34.15 | 32.93 | 33.01 | 6,223,227 | -0.93(-2.73%) |
May 06, 2008 | 33.70 | 34.01 | 33.52 | 33.94 | 5,557,895 | +0.19(+0.55%) |
May 05, 2008 | 33.64 | 33.77 | 33.33 | 33.75 | 3,295,800 | +0.36(+1.09%) |
May 02, 2008 | 33.99 | 34.01 | 33.18 | 33.39 | 3,988,585 | +0.49(+1.49%) |