Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 45.50 | 46.50 | 44.54 | 45.09 | 1,169,546 | -1.45(-3.12%) |
Jul 30, 2008 | 43.80 | 47.48 | 43.70 | 46.54 | 2,085,846 | +3.13(+7.21%) |
Jul 29, 2008 | 43.41 | 43.68 | 41.01 | 43.41 | 1,118,768 | +1.20(+2.84%) |
Jul 28, 2008 | 42.39 | 44.00 | 42.16 | 42.21 | 1,314,932 | +0.07(+0.17%) |
Jul 25, 2008 | 41.81 | 42.39 | 41.50 | 42.14 | 565,738 | +0.22(+0.52%) |
Jul 24, 2008 | 43.79 | 43.89 | 41.75 | 41.92 | 1,554,878 | -0.92(-2.15%) |
Jul 23, 2008 | 42.02 | 43.09 | 41.54 | 42.84 | 1,524,947 | +0.71(+1.69%) |
Jul 22, 2008 | 41.93 | 42.92 | 41.70 | 42.13 | 1,294,500 | +0.47(+1.13%) |
Jul 21, 2008 | 41.64 | 42.65 | 41.20 | 41.66 | 1,733,704 | +0.69(+1.68%) |
Jul 18, 2008 | 42.17 | 43.06 | 40.66 | 40.97 | 1,370,810 | -1.20(-2.85%) |
Jul 17, 2008 | 43.39 | 44.03 | 41.10 | 42.17 | 1,622,197 | -0.57(-1.33%) |
Jul 16, 2008 | 41.26 | 43.13 | 41.10 | 42.74 | 3,313,955 | +1.11(+2.67%) |
Jul 15, 2008 | 40.81 | 42.16 | 40.04 | 41.63 | 1,969,904 | -0.12(-0.29%) |
Jul 14, 2008 | 41.34 | 42.23 | 40.83 | 41.75 | 1,002,202 | +0.79(+1.93%) |
Jul 11, 2008 | 41.00 | 41.79 | 40.50 | 40.96 | 1,333,672 | -0.14(-0.34%) |
Jul 10, 2008 | 42.53 | 42.53 | 40.14 | 41.10 | 1,107,447 | -0.96(-2.28%) |
Jul 09, 2008 | 42.44 | 44.04 | 42.00 | 42.06 | 1,426,803 | -0.38(-0.90%) |
Jul 08, 2008 | 41.77 | 43.00 | 41.19 | 42.44 | 1,860,458 | -0.25(-0.59%) |
Jul 07, 2008 | 42.35 | 43.62 | 41.18 | 42.69 | 1,661,445 | +0.95(+2.28%) |
Jul 04, 2008 | 42.05 | 42.76 | 41.45 | 41.74 | 919,365 | +0.00(+0.00%) |
Jul 03, 2008 | 42.05 | 42.76 | 41.45 | 41.74 | 919,365 | -0.31(-0.74%) |
Jul 02, 2008 | 43.82 | 43.82 | 41.77 | 42.05 | 2,722,452 | -1.99(-4.52%) |
Jul 01, 2008 | 45.78 | 45.78 | 43.56 | 44.04 | 2,155,057 | -1.74(-3.80%) |
Jun 30, 2008 | 46.01 | 47.00 | 45.37 | 45.78 | 1,811,269 | -1.30(-2.76%) |
Jun 27, 2008 | 45.51 | 47.19 | 45.51 | 47.08 | 969,993 | +0.69(+1.49%) |
Jun 26, 2008 | 47.00 | 47.00 | 45.36 | 46.39 | 1,551,893 | -1.65(-3.43%) |
Jun 25, 2008 | 48.09 | 48.86 | 47.81 | 48.04 | 1,094,816 | -0.14(-0.29%) |
Jun 24, 2008 | 45.97 | 49.07 | 45.80 | 48.18 | 1,889,275 | +1.75(+3.77%) |
Jun 23, 2008 | 47.00 | 47.58 | 46.30 | 46.43 | 582,777 | -0.93(-1.96%) |
Jun 20, 2008 | 47.86 | 48.08 | 47.22 | 47.36 | 1,111,460 | -0.88(-1.82%) |
Jun 19, 2008 | 47.80 | 48.27 | 47.25 | 48.24 | 1,267,580 | +0.04(+0.08%) |
Jun 18, 2008 | 49.40 | 50.45 | 47.88 | 48.20 | 1,017,342 | -1.43(-2.88%) |
Jun 17, 2008 | 50.29 | 51.19 | 49.54 | 49.63 | 991,913 | -0.14(-0.28%) |
Jun 16, 2008 | 50.00 | 50.06 | 49.50 | 49.77 | 683,573 | -0.39(-0.78%) |
Jun 13, 2008 | 50.00 | 50.38 | 49.55 | 50.16 | 611,632 | +0.16(+0.32%) |
Jun 12, 2008 | 50.00 | 51.09 | 49.77 | 50.00 | 810,441 | +0.07(+0.14%) |
Jun 11, 2008 | 49.62 | 50.64 | 49.62 | 49.93 | 1,924,249 | +0.09(+0.18%) |
Jun 10, 2008 | 49.00 | 51.58 | 48.95 | 49.84 | 3,053,349 | -2.65(-5.05%) |
Jun 09, 2008 | 53.47 | 54.00 | 51.85 | 52.49 | 774,328 | -0.99(-1.85%) |
Jun 06, 2008 | 54.51 | 54.64 | 52.86 | 53.48 | 1,542,789 | -1.49(-2.71%) |
Jun 05, 2008 | 55.00 | 55.99 | 54.85 | 54.97 | 626,971 | -0.05(-0.09%) |
Jun 04, 2008 | 55.66 | 56.19 | 54.78 | 55.02 | 629,640 | -0.68(-1.22%) |
Jun 03, 2008 | 57.00 | 57.65 | 55.30 | 55.70 | 1,411,299 | -1.50(-2.62%) |
Jun 02, 2008 | 58.02 | 58.18 | 56.21 | 57.20 | 908,842 | -1.18(-2.02%) |
May 30, 2008 | 58.44 | 59.20 | 57.63 | 58.38 | 733,525 | -0.19(-0.32%) |
May 29, 2008 | 59.88 | 59.94 | 57.94 | 58.57 | 551,334 | -1.01(-1.70%) |
May 28, 2008 | 58.00 | 60.00 | 57.74 | 59.58 | 1,415,692 | +1.48(+2.55%) |
May 27, 2008 | 56.50 | 58.10 | 56.02 | 58.10 | 1,122,436 | +1.97(+3.51%) |
May 26, 2008 | 55.41 | 56.34 | 55.32 | 56.13 | 698,565 | +0.00(+0.00%) |
May 23, 2008 | 55.41 | 56.34 | 55.32 | 56.13 | 698,565 | +0.66(+1.19%) |
May 22, 2008 | 56.76 | 57.00 | 55.20 | 55.47 | 1,082,868 | -1.53(-2.68%) |
May 21, 2008 | 57.19 | 58.00 | 56.59 | 57.00 | 1,013,033 | +0.00(+0.00%) |
May 20, 2008 | 57.00 | 58.00 | 56.76 | 57.00 | 1,635,032 | -0.20(-0.35%) |
May 19, 2008 | 57.35 | 58.16 | 57.05 | 57.20 | 1,471,766 | -0.19(-0.33%) |
May 16, 2008 | 57.55 | 57.95 | 57.25 | 57.39 | 1,771,769 | -0.09(-0.16%) |
May 15, 2008 | 56.65 | 60.79 | 55.97 | 57.48 | 6,384,487 | -5.85(-9.24%) |
May 14, 2008 | 63.29 | 63.89 | 61.64 | 63.33 | 1,294,472 | +0.99(+1.59%) |
May 13, 2008 | 62.50 | 63.99 | 61.80 | 62.34 | 849,982 | -0.40(-0.64%) |
May 12, 2008 | 64.82 | 64.92 | 62.25 | 62.74 | 842,216 | -2.18(-3.36%) |
May 09, 2008 | 65.25 | 66.00 | 63.89 | 64.92 | 584,882 | -1.13(-1.71%) |
May 08, 2008 | 64.02 | 66.05 | 63.65 | 66.05 | 782,148 | +1.93(+3.01%) |
May 07, 2008 | 64.53 | 65.34 | 62.90 | 64.12 | 1,725,602 | -2.70(-4.04%) |
May 06, 2008 | 69.75 | 69.75 | 66.54 | 66.82 | 1,270,612 | -3.25(-4.64%) |
May 05, 2008 | 67.67 | 70.89 | 67.10 | 70.07 | 1,563,395 | +2.30(+3.39%) |
May 02, 2008 | 66.44 | 67.97 | 66.03 | 67.77 | 1,426,080 | +2.72(+4.18%) |