Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 42.53 | 43.37 | 41.23 | 43.37 | 415,071 | +0.59(+1.37%) |
Jul 30, 2008 | 41.92 | 43.27 | 41.92 | 42.79 | 175,749 | +0.82(+1.96%) |
Jul 29, 2008 | 41.97 | 41.99 | 40.42 | 41.97 | 221,368 | +1.39(+3.43%) |
Jul 28, 2008 | 41.55 | 41.96 | 40.57 | 40.57 | 193,782 | -1.21(-2.90%) |
Jul 25, 2008 | 41.40 | 42.18 | 41.10 | 41.78 | 169,592 | +0.58(+1.40%) |
Jul 24, 2008 | 40.97 | 41.69 | 40.58 | 41.21 | 229,989 | +0.05(+0.11%) |
Jul 23, 2008 | 43.69 | 43.83 | 41.06 | 41.16 | 374,793 | -2.81(-6.39%) |
Jul 22, 2008 | 43.90 | 44.34 | 43.23 | 43.97 | 263,905 | -0.25(-0.57%) |
Jul 21, 2008 | 43.16 | 44.31 | 42.93 | 44.22 | 256,143 | +1.44(+3.36%) |
Jul 18, 2008 | 42.53 | 43.72 | 42.05 | 42.79 | 212,045 | +0.39(+0.92%) |
Jul 17, 2008 | 42.93 | 43.75 | 41.78 | 42.40 | 176,833 | -0.72(-1.68%) |
Jul 16, 2008 | 43.57 | 43.57 | 42.41 | 43.12 | 214,095 | -0.20(-0.46%) |
Jul 15, 2008 | 42.27 | 43.53 | 41.85 | 43.32 | 372,782 | +1.07(+2.54%) |
Jul 14, 2008 | 42.93 | 43.21 | 41.90 | 42.25 | 153,611 | -0.39(-0.91%) |
Jul 11, 2008 | 42.61 | 43.19 | 42.13 | 42.63 | 165,529 | -0.11(-0.25%) |
Jul 10, 2008 | 42.00 | 42.91 | 41.56 | 42.74 | 241,842 | +1.04(+2.49%) |
Jul 09, 2008 | 42.56 | 43.05 | 41.53 | 41.70 | 263,217 | -0.55(-1.30%) |
Jul 08, 2008 | 41.83 | 42.33 | 41.41 | 42.25 | 188,736 | +0.25(+0.60%) |
Jul 07, 2008 | 42.50 | 43.35 | 41.23 | 42.00 | 215,439 | -0.51(-1.21%) |
Jul 04, 2008 | 43.19 | 43.19 | 41.76 | 42.52 | 259,765 | +0.00(+0.00%) |
Jul 03, 2008 | 43.19 | 43.19 | 41.76 | 42.52 | 259,765 | -0.70(-1.61%) |
Jul 02, 2008 | 44.79 | 44.92 | 43.20 | 43.21 | 285,289 | -1.53(-3.41%) |
Jul 01, 2008 | 44.36 | 44.91 | 43.44 | 44.74 | 314,414 | +0.32(+0.71%) |
Jun 30, 2008 | 43.37 | 44.70 | 43.37 | 44.42 | 313,722 | +0.97(+2.22%) |
Jun 27, 2008 | 45.72 | 46.09 | 43.46 | 43.46 | 721,082 | -2.47(-5.39%) |
Jun 26, 2008 | 47.18 | 47.18 | 45.36 | 45.93 | 257,313 | -1.80(-3.77%) |
Jun 25, 2008 | 47.19 | 47.84 | 46.52 | 47.73 | 234,284 | +1.02(+2.19%) |
Jun 24, 2008 | 49.00 | 49.01 | 46.61 | 46.71 | 267,757 | -2.30(-4.70%) |
Jun 23, 2008 | 48.71 | 49.18 | 48.27 | 49.01 | 167,989 | +0.85(+1.76%) |
Jun 20, 2008 | 48.51 | 49.54 | 48.09 | 48.16 | 246,106 | -0.72(-1.48%) |
Jun 19, 2008 | 49.09 | 49.25 | 48.47 | 48.88 | 195,655 | -0.05(-0.11%) |
Jun 18, 2008 | 47.87 | 49.52 | 47.82 | 48.94 | 338,443 | -0.69(-1.38%) |
Jun 17, 2008 | 49.95 | 52.11 | 49.50 | 49.63 | 619,217 | +1.04(+2.14%) |
Jun 16, 2008 | 48.45 | 48.90 | 48.06 | 48.59 | 189,892 | +0.23(+0.47%) |
Jun 13, 2008 | 47.77 | 48.92 | 47.76 | 48.36 | 244,784 | +0.96(+2.02%) |
Jun 12, 2008 | 47.51 | 48.11 | 47.33 | 47.40 | 274,016 | -0.35(-0.74%) |
Jun 11, 2008 | 48.02 | 48.42 | 47.74 | 47.76 | 383,574 | -0.38(-0.79%) |
Jun 10, 2008 | 47.73 | 48.32 | 47.39 | 48.13 | 238,303 | -0.05(-0.11%) |
Jun 09, 2008 | 47.77 | 48.51 | 47.02 | 48.19 | 512,930 | +0.77(+1.62%) |
Jun 06, 2008 | 48.37 | 48.88 | 46.79 | 47.42 | 636,634 | -0.72(-1.50%) |
Jun 05, 2008 | 46.64 | 48.32 | 46.64 | 48.14 | 383,295 | +1.86(+4.02%) |
Jun 04, 2008 | 45.91 | 46.35 | 45.89 | 46.28 | 210,626 | +0.01(+0.02%) |
Jun 03, 2008 | 45.35 | 46.41 | 45.35 | 46.27 | 403,631 | +1.25(+2.77%) |
Jun 02, 2008 | 45.45 | 45.52 | 44.53 | 45.03 | 187,054 | -0.23(-0.52%) |
May 30, 2008 | 44.75 | 45.79 | 44.75 | 45.26 | 275,869 | +0.33(+0.72%) |
May 29, 2008 | 43.66 | 45.39 | 43.64 | 44.94 | 231,942 | +1.12(+2.56%) |
May 28, 2008 | 43.81 | 44.25 | 43.33 | 43.82 | 244,699 | +0.10(+0.23%) |
May 27, 2008 | 44.42 | 44.42 | 43.36 | 43.72 | 212,565 | -0.61(-1.39%) |
May 26, 2008 | 44.93 | 45.16 | 43.92 | 44.33 | 0 | +0.00(+0.00%) |
May 23, 2008 | 44.93 | 45.16 | 43.92 | 44.33 | 184,995 | -0.51(-1.15%) |
May 22, 2008 | 44.32 | 45.15 | 44.29 | 44.85 | 341,437 | +0.80(+1.83%) |
May 21, 2008 | 45.35 | 45.73 | 43.99 | 44.04 | 380,450 | -1.39(-3.06%) |
May 20, 2008 | 44.99 | 45.49 | 44.82 | 45.43 | 144,694 | +0.17(+0.38%) |
May 19, 2008 | 45.40 | 45.75 | 44.99 | 45.26 | 355,052 | +0.09(+0.20%) |
May 16, 2008 | 45.22 | 45.84 | 44.76 | 45.17 | 257,121 | -0.04(-0.08%) |
May 15, 2008 | 46.05 | 46.46 | 44.71 | 45.21 | 364,735 | -0.54(-1.18%) |
May 14, 2008 | 45.40 | 45.86 | 45.31 | 45.75 | 508,485 | +0.24(+0.54%) |
May 13, 2008 | 45.34 | 45.83 | 44.52 | 45.51 | 364,482 | +0.23(+0.52%) |
May 12, 2008 | 45.38 | 45.59 | 45.08 | 45.27 | 496,899 | +0.36(+0.80%) |
May 09, 2008 | 45.03 | 45.63 | 44.49 | 44.91 | 1,534,719 | -3.36(-6.96%) |
May 08, 2008 | 49.24 | 50.32 | 47.72 | 48.27 | 698,708 | -0.51(-1.04%) |
May 07, 2008 | 47.33 | 49.63 | 46.78 | 48.78 | 463,477 | +1.35(+2.86%) |
May 06, 2008 | 45.75 | 47.48 | 45.16 | 47.42 | 353,064 | +1.71(+3.73%) |
May 05, 2008 | 47.06 | 47.69 | 45.20 | 45.71 | 241,097 | -1.71(-3.60%) |
May 02, 2008 | 47.18 | 48.11 | 47.18 | 47.42 | 290,605 | +0.36(+0.77%) |