Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 43.82 | 43.84 | 42.18 | 42.35 | 3,004,654 | -1.83(-4.13%) |
Jul 30, 2008 | 43.82 | 44.73 | 43.10 | 44.18 | 2,492,760 | +0.33(+0.76%) |
Jul 29, 2008 | 43.85 | 44.20 | 42.20 | 43.85 | 2,525,707 | +1.23(+2.90%) |
Jul 28, 2008 | 43.88 | 44.74 | 42.61 | 42.61 | 2,565,700 | -1.39(-3.15%) |
Jul 25, 2008 | 43.01 | 44.28 | 42.50 | 44.00 | 3,540,510 | +2.19(+5.24%) |
Jul 24, 2008 | 47.65 | 47.65 | 41.62 | 41.81 | 5,775,056 | -3.04(-6.78%) |
Jul 23, 2008 | 44.97 | 45.19 | 44.12 | 44.85 | 3,445,073 | +0.59(+1.33%) |
Jul 22, 2008 | 43.75 | 44.26 | 42.85 | 44.26 | 3,253,969 | +0.90(+2.08%) |
Jul 21, 2008 | 42.77 | 43.53 | 42.01 | 43.35 | 2,931,352 | +1.01(+2.39%) |
Jul 18, 2008 | 44.77 | 45.18 | 41.87 | 42.34 | 3,015,929 | -1.92(-4.35%) |
Jul 17, 2008 | 44.17 | 45.81 | 42.86 | 44.27 | 5,678,077 | +0.89(+2.06%) |
Jul 16, 2008 | 39.82 | 43.41 | 39.10 | 43.37 | 5,628,549 | +5.20(+13.62%) |
Jul 15, 2008 | 38.74 | 39.27 | 37.18 | 38.17 | 3,933,247 | -0.81(-2.07%) |
Jul 14, 2008 | 39.61 | 40.12 | 38.84 | 38.98 | 3,397,203 | -0.03(-0.07%) |
Jul 11, 2008 | 38.49 | 40.15 | 37.28 | 39.01 | 4,968,367 | +0.12(+0.30%) |
Jul 10, 2008 | 39.26 | 39.37 | 37.63 | 38.89 | 5,523,279 | +0.38(+0.98%) |
Jul 09, 2008 | 41.70 | 42.47 | 38.18 | 38.51 | 5,183,459 | -3.51(-8.35%) |
Jul 08, 2008 | 42.85 | 42.85 | 40.74 | 42.02 | 4,150,339 | -0.57(-1.34%) |
Jul 07, 2008 | 41.33 | 43.59 | 41.17 | 42.59 | 5,318,800 | +1.50(+3.66%) |
Jul 04, 2008 | 43.01 | 43.01 | 39.95 | 41.09 | 3,978,593 | +0.00(+0.00%) |
Jul 03, 2008 | 43.01 | 43.01 | 39.95 | 41.09 | 3,978,593 | -1.16(-2.75%) |
Jul 02, 2008 | 46.59 | 46.64 | 42.10 | 42.25 | 3,879,527 | -4.13(-8.89%) |
Jul 01, 2008 | 45.52 | 46.59 | 43.07 | 46.38 | 7,391,357 | +0.41(+0.90%) |
Jun 30, 2008 | 45.15 | 47.06 | 45.15 | 45.97 | 4,402,688 | +0.04(+0.08%) |
Jun 27, 2008 | 47.87 | 47.87 | 45.19 | 45.93 | 6,053,991 | -2.07(-4.31%) |
Jun 26, 2008 | 51.20 | 51.20 | 47.02 | 48.00 | 7,181,339 | -4.95(-9.35%) |
Jun 25, 2008 | 54.27 | 54.27 | 52.37 | 52.95 | 2,578,600 | -0.93(-1.73%) |
Jun 24, 2008 | 54.65 | 55.02 | 53.60 | 53.88 | 2,110,020 | -1.08(-1.97%) |
Jun 23, 2008 | 54.95 | 55.78 | 54.62 | 54.96 | 1,646,039 | -0.05(-0.10%) |
Jun 20, 2008 | 55.80 | 56.03 | 54.59 | 55.01 | 2,261,956 | -1.32(-2.35%) |
Jun 19, 2008 | 55.96 | 56.57 | 55.30 | 56.34 | 1,448,669 | +0.42(+0.75%) |
Jun 18, 2008 | 56.37 | 56.54 | 54.90 | 55.92 | 1,724,879 | -0.87(-1.53%) |
Jun 17, 2008 | 58.06 | 58.41 | 56.69 | 56.79 | 1,109,987 | -0.83(-1.44%) |
Jun 16, 2008 | 57.27 | 58.33 | 56.82 | 57.62 | 1,004,992 | +0.08(+0.14%) |
Jun 13, 2008 | 57.71 | 58.42 | 56.88 | 57.54 | 1,574,541 | +0.68(+1.20%) |
Jun 12, 2008 | 56.86 | 57.94 | 56.31 | 56.86 | 2,023,212 | +0.38(+0.68%) |
Jun 11, 2008 | 59.15 | 59.15 | 56.29 | 56.47 | 2,276,789 | -2.62(-4.44%) |
Jun 10, 2008 | 58.47 | 59.67 | 57.51 | 59.09 | 1,985,155 | -0.43(-0.72%) |
Jun 09, 2008 | 60.90 | 61.00 | 58.60 | 59.52 | 2,890,216 | -0.76(-1.26%) |
Jun 06, 2008 | 63.06 | 63.18 | 60.18 | 60.29 | 2,739,967 | -3.19(-5.02%) |
Jun 05, 2008 | 63.04 | 63.97 | 62.68 | 63.47 | 2,089,400 | +0.15(+0.24%) |
Jun 04, 2008 | 63.24 | 64.39 | 62.83 | 63.32 | 1,663,043 | -0.50(-0.79%) |
Jun 03, 2008 | 63.03 | 64.64 | 63.00 | 63.82 | 1,786,820 | +0.24(+0.38%) |
Jun 02, 2008 | 63.53 | 63.97 | 62.80 | 63.58 | 1,465,034 | -0.27(-0.42%) |
May 30, 2008 | 64.01 | 64.23 | 62.82 | 63.85 | 1,821,805 | +0.21(+0.34%) |
May 29, 2008 | 64.75 | 64.78 | 63.28 | 63.63 | 1,567,625 | -1.20(-1.85%) |
May 28, 2008 | 62.79 | 64.87 | 62.79 | 64.83 | 1,222,574 | +2.18(+3.49%) |
May 27, 2008 | 63.27 | 63.27 | 61.58 | 62.65 | 1,532,384 | -0.60(-0.95%) |
May 26, 2008 | 63.44 | 63.87 | 62.19 | 63.25 | 0 | +0.00(+0.00%) |
May 23, 2008 | 63.44 | 63.87 | 62.19 | 63.25 | 999,997 | -0.66(-1.04%) |
May 22, 2008 | 64.94 | 64.99 | 63.50 | 63.91 | 1,740,985 | -1.21(-1.86%) |
May 21, 2008 | 66.58 | 67.69 | 64.78 | 65.12 | 2,330,472 | -1.48(-2.22%) |
May 20, 2008 | 66.23 | 66.94 | 65.32 | 66.59 | 1,603,735 | -0.01(-0.01%) |
May 19, 2008 | 66.70 | 68.23 | 65.93 | 66.60 | 2,699,638 | +0.41(+0.62%) |
May 16, 2008 | 65.32 | 66.48 | 64.94 | 66.19 | 1,847,592 | +1.03(+1.58%) |
May 15, 2008 | 64.48 | 65.23 | 63.44 | 65.16 | 1,186,949 | +1.20(+1.87%) |
May 14, 2008 | 64.42 | 65.28 | 63.21 | 63.96 | 1,992,445 | -0.99(-1.53%) |
May 13, 2008 | 65.22 | 65.65 | 63.71 | 64.96 | 1,416,769 | +0.04(+0.06%) |
May 12, 2008 | 64.10 | 65.05 | 63.09 | 64.92 | 1,269,077 | +1.18(+1.85%) |
May 09, 2008 | 64.55 | 64.55 | 63.19 | 63.74 | 1,044,607 | -0.85(-1.32%) |
May 08, 2008 | 64.43 | 65.69 | 64.07 | 64.59 | 2,151,235 | +0.24(+0.38%) |
May 07, 2008 | 66.66 | 67.69 | 63.95 | 64.35 | 2,644,378 | -2.59(-3.86%) |
May 06, 2008 | 64.98 | 67.63 | 64.12 | 66.93 | 3,058,322 | +2.33(+3.60%) |
May 05, 2008 | 64.85 | 65.31 | 63.93 | 64.61 | 1,599,252 | -0.07(-0.11%) |
May 02, 2008 | 63.93 | 65.10 | 63.67 | 64.68 | 1,769,903 | +1.54(+2.44%) |