Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 37.37 | 37.52 | 35.63 | 35.71 | 3,721,472 | -1.82(-4.85%) |
Jul 30, 2008 | 36.66 | 37.66 | 36.48 | 37.53 | 3,617,914 | +1.17(+3.22%) |
Jul 29, 2008 | 35.24 | 36.50 | 35.24 | 36.36 | 5,115,932 | +1.77(+5.11%) |
Jul 28, 2008 | 34.68 | 35.50 | 34.41 | 34.59 | 3,778,680 | +0.26(+0.77%) |
Jul 25, 2008 | 35.09 | 35.82 | 34.00 | 34.33 | 4,668,725 | -0.58(-1.67%) |
Jul 24, 2008 | 39.58 | 39.75 | 34.85 | 34.91 | 4,421,086 | -4.66(-11.77%) |
Jul 23, 2008 | 40.31 | 42.48 | 39.34 | 39.57 | 4,309,979 | -1.68(-4.06%) |
Jul 22, 2008 | 41.53 | 41.53 | 39.51 | 41.25 | 2,941,210 | -0.40(-0.96%) |
Jul 21, 2008 | 41.42 | 41.83 | 40.95 | 41.65 | 2,952,202 | +0.87(+2.13%) |
Jul 18, 2008 | 40.76 | 41.73 | 40.16 | 40.78 | 3,073,903 | +0.14(+0.33%) |
Jul 17, 2008 | 41.12 | 42.30 | 39.86 | 40.64 | 4,025,393 | -0.60(-1.45%) |
Jul 16, 2008 | 41.25 | 41.52 | 39.52 | 41.24 | 3,340,876 | -0.28(-0.67%) |
Jul 15, 2008 | 41.52 | 42.27 | 40.81 | 41.52 | 5,573,204 | -0.17(-0.42%) |
Jul 14, 2008 | 42.25 | 43.00 | 40.12 | 41.69 | 6,013,790 | +3.67(+9.65%) |
Jul 11, 2008 | 38.62 | 38.72 | 36.81 | 38.02 | 2,551,874 | -0.61(-1.58%) |
Jul 10, 2008 | 37.72 | 39.04 | 37.08 | 38.63 | 3,155,080 | +0.85(+2.24%) |
Jul 09, 2008 | 39.12 | 40.40 | 37.78 | 37.79 | 2,685,096 | -1.18(-3.02%) |
Jul 08, 2008 | 38.87 | 39.24 | 37.15 | 38.96 | 3,133,627 | -0.32(-0.81%) |
Jul 07, 2008 | 40.01 | 41.07 | 38.44 | 39.28 | 3,050,993 | -6.40(-14.01%) |
Jul 04, 2008 | 45.81 | 47.28 | 44.44 | 45.68 | 1,956,053 | +5.95(+14.97%) |
Jul 03, 2008 | 39.84 | 41.12 | 38.66 | 39.73 | 2,248,483 | -0.01(-0.02%) |
Jul 02, 2008 | 44.19 | 44.19 | 39.72 | 39.74 | 4,721,696 | -4.09(-9.32%) |
Jul 01, 2008 | 44.44 | 44.44 | 42.47 | 43.83 | 3,303,135 | -0.94(-2.09%) |
Jun 30, 2008 | 45.80 | 46.17 | 44.67 | 44.76 | 2,207,431 | -0.85(-1.85%) |
Jun 27, 2008 | 44.52 | 46.07 | 44.52 | 45.61 | 1,983,231 | +0.80(+1.79%) |
Jun 26, 2008 | 45.72 | 45.84 | 44.10 | 44.81 | 3,210,568 | -1.53(-3.29%) |
Jun 25, 2008 | 46.44 | 46.80 | 44.88 | 46.33 | 2,610,804 | -0.07(-0.15%) |
Jun 24, 2008 | 47.78 | 47.80 | 45.97 | 46.40 | 2,076,989 | -1.45(-3.03%) |
Jun 23, 2008 | 47.63 | 48.35 | 47.17 | 47.85 | 2,936,443 | +0.55(+1.17%) |
Jun 20, 2008 | 47.39 | 47.99 | 46.86 | 47.30 | 3,151,108 | -0.36(-0.76%) |
Jun 19, 2008 | 48.37 | 48.62 | 47.31 | 47.66 | 2,418,388 | -0.64(-1.33%) |
Jun 18, 2008 | 48.67 | 49.15 | 47.76 | 48.31 | 2,052,226 | -0.87(-1.77%) |
Jun 17, 2008 | 49.66 | 50.71 | 49.01 | 49.17 | 1,457,229 | -0.27(-0.55%) |
Jun 16, 2008 | 49.23 | 50.02 | 48.84 | 49.45 | 2,434,808 | -0.30(-0.61%) |
Jun 13, 2008 | 47.21 | 49.75 | 47.21 | 49.75 | 3,205,270 | +2.79(+5.93%) |
Jun 12, 2008 | 47.11 | 48.08 | 46.52 | 46.96 | 3,100,918 | -0.05(-0.10%) |
Jun 11, 2008 | 48.84 | 49.43 | 47.01 | 47.01 | 4,402,149 | -1.99(-4.07%) |
Jun 10, 2008 | 50.81 | 50.83 | 48.71 | 49.00 | 4,836,114 | -2.29(-4.46%) |
Jun 09, 2008 | 50.44 | 52.04 | 50.09 | 51.29 | 2,930,881 | +1.31(+2.61%) |
Jun 06, 2008 | 51.15 | 51.68 | 49.84 | 49.98 | 3,770,867 | -1.22(-2.39%) |
Jun 05, 2008 | 51.28 | 51.45 | 49.80 | 51.21 | 4,546,759 | -0.73(-1.41%) |
Jun 04, 2008 | 53.13 | 53.22 | 51.81 | 51.94 | 2,508,835 | -1.31(-2.45%) |
Jun 03, 2008 | 54.46 | 55.52 | 52.42 | 53.24 | 2,997,757 | -1.40(-2.57%) |
Jun 02, 2008 | 56.20 | 56.38 | 54.03 | 54.65 | 3,411,857 | -1.99(-3.51%) |
May 30, 2008 | 56.75 | 57.78 | 55.63 | 56.63 | 4,113,590 | +0.64(+1.15%) |
May 29, 2008 | 57.93 | 57.93 | 55.52 | 55.99 | 4,747,917 | -1.95(-3.36%) |
May 28, 2008 | 55.35 | 58.04 | 54.37 | 57.94 | 7,195,042 | +2.82(+5.11%) |
May 27, 2008 | 57.03 | 57.03 | 54.29 | 55.12 | 3,464,828 | -9.47(-14.66%) |
May 26, 2008 | 66.20 | 66.20 | 63.23 | 64.59 | 0 | +8.55(+15.25%) |
May 23, 2008 | 57.44 | 57.44 | 54.86 | 56.05 | 3,281,410 | -1.56(-2.71%) |
May 22, 2008 | 58.91 | 59.51 | 56.99 | 57.61 | 2,540,938 | -0.71(-1.21%) |
May 21, 2008 | 61.47 | 61.89 | 57.94 | 58.31 | 2,535,230 | -3.16(-5.15%) |
May 20, 2008 | 61.32 | 61.77 | 59.33 | 61.48 | 2,233,493 | -0.41(-0.66%) |
May 19, 2008 | 61.28 | 63.99 | 61.28 | 61.88 | 2,887,013 | +0.38(+0.61%) |
May 16, 2008 | 60.61 | 62.83 | 60.11 | 61.51 | 3,709,657 | +0.72(+1.18%) |
May 15, 2008 | 56.41 | 60.96 | 56.05 | 60.79 | 4,006,217 | +4.31(+7.63%) |
May 14, 2008 | 57.21 | 58.28 | 56.23 | 56.48 | 2,616,605 | -1.16(-2.01%) |
May 13, 2008 | 56.70 | 57.79 | 55.96 | 57.64 | 1,713,649 | +0.62(+1.08%) |
May 12, 2008 | 56.78 | 57.18 | 54.99 | 57.03 | 1,869,098 | +0.41(+0.72%) |
May 09, 2008 | 56.99 | 57.45 | 55.80 | 56.62 | 1,774,050 | -1.07(-1.85%) |
May 08, 2008 | 56.11 | 57.87 | 55.72 | 57.69 | 2,417,881 | +2.30(+4.15%) |
May 07, 2008 | 55.68 | 57.08 | 55.06 | 55.39 | 3,058,525 | -0.38(-0.68%) |
May 06, 2008 | 54.41 | 55.90 | 54.24 | 55.77 | 2,251,812 | +0.69(+1.24%) |
May 05, 2008 | 54.16 | 55.45 | 54.16 | 55.08 | 1,706,614 | +0.45(+0.83%) |
May 02, 2008 | 54.62 | 55.45 | 53.60 | 54.63 | 3,111,756 | +1.44(+2.70%) |