Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 45.29 | 45.46 | 44.84 | 45.04 | 3,666,822 | -0.16(-0.36%) |
Jul 30, 2008 | 45.34 | 45.54 | 44.86 | 45.20 | 4,166,662 | -0.75(-1.63%) |
Jul 29, 2008 | 45.95 | 46.29 | 44.46 | 45.95 | 12,315,215 | +4.10(+9.79%) |
Jul 28, 2008 | 41.72 | 42.18 | 41.51 | 41.85 | 6,728,297 | -0.23(-0.54%) |
Jul 25, 2008 | 41.81 | 42.19 | 41.61 | 42.08 | 2,835,246 | -0.32(-0.75%) |
Jul 24, 2008 | 42.59 | 42.64 | 42.26 | 42.39 | 3,787,889 | -0.53(-1.23%) |
Jul 23, 2008 | 42.95 | 43.27 | 42.76 | 42.92 | 3,479,545 | -0.69(-1.59%) |
Jul 22, 2008 | 43.43 | 43.85 | 43.33 | 43.62 | 4,930,302 | +0.03(+0.07%) |
Jul 21, 2008 | 43.71 | 43.71 | 43.21 | 43.59 | 2,348,601 | +0.40(+0.92%) |
Jul 18, 2008 | 43.20 | 43.29 | 43.04 | 43.19 | 2,556,704 | +0.03(+0.07%) |
Jul 17, 2008 | 42.55 | 43.31 | 42.44 | 43.16 | 3,452,800 | +0.94(+2.23%) |
Jul 16, 2008 | 41.67 | 42.23 | 41.17 | 42.22 | 5,197,974 | +1.93(+4.80%) |
Jul 15, 2008 | 40.47 | 40.78 | 40.00 | 40.28 | 3,680,868 | +0.23(+0.58%) |
Jul 14, 2008 | 40.49 | 40.63 | 40.00 | 40.05 | 2,421,675 | -0.37(-0.91%) |
Jul 11, 2008 | 40.25 | 40.51 | 39.56 | 40.42 | 5,778,094 | -0.26(-0.63%) |
Jul 10, 2008 | 40.49 | 40.68 | 40.07 | 40.67 | 2,970,639 | +0.57(+1.42%) |
Jul 09, 2008 | 40.88 | 40.95 | 39.95 | 40.10 | 2,853,935 | -0.63(-1.55%) |
Jul 08, 2008 | 40.61 | 40.80 | 39.93 | 40.74 | 4,186,940 | -0.09(-0.21%) |
Jul 07, 2008 | 40.70 | 41.64 | 40.68 | 40.82 | 6,442,710 | +0.28(+0.69%) |
Jul 04, 2008 | 40.50 | 40.55 | 40.01 | 40.54 | 2,011,458 | +0.00(+0.00%) |
Jul 03, 2008 | 40.50 | 40.55 | 40.01 | 40.54 | 2,011,458 | +0.50(+1.25%) |
Jul 02, 2008 | 40.38 | 40.78 | 39.95 | 40.04 | 4,836,000 | -0.38(-0.94%) |
Jul 01, 2008 | 40.23 | 40.45 | 39.43 | 40.42 | 5,818,212 | -0.17(-0.42%) |
Jun 30, 2008 | 41.04 | 41.16 | 40.52 | 40.59 | 2,333,139 | -0.54(-1.31%) |
Jun 27, 2008 | 41.14 | 41.67 | 40.56 | 41.13 | 5,448,202 | +0.51(+1.27%) |
Jun 26, 2008 | 41.06 | 41.25 | 40.59 | 40.62 | 5,190,359 | -0.71(-1.72%) |
Jun 25, 2008 | 40.79 | 41.45 | 40.79 | 41.33 | 3,087,706 | +0.96(+2.37%) |
Jun 24, 2008 | 40.28 | 40.75 | 40.03 | 40.37 | 2,249,042 | +0.01(+0.02%) |
Jun 23, 2008 | 40.21 | 40.54 | 39.96 | 40.36 | 2,302,375 | +0.09(+0.21%) |
Jun 20, 2008 | 40.69 | 40.73 | 40.11 | 40.28 | 2,335,239 | -0.73(-1.79%) |
Jun 19, 2008 | 41.26 | 41.33 | 40.75 | 41.01 | 3,949,084 | -0.16(-0.40%) |
Jun 18, 2008 | 41.22 | 41.29 | 41.00 | 41.17 | 2,002,029 | -0.23(-0.56%) |
Jun 17, 2008 | 41.64 | 41.70 | 41.33 | 41.41 | 1,524,249 | -0.06(-0.15%) |
Jun 16, 2008 | 41.27 | 41.60 | 41.10 | 41.47 | 1,730,703 | +0.02(+0.06%) |
Jun 13, 2008 | 40.91 | 41.58 | 40.84 | 41.44 | 2,795,175 | +0.31(+0.76%) |
Jun 12, 2008 | 41.00 | 41.32 | 40.86 | 41.13 | 2,904,158 | -0.07(-0.17%) |
Jun 11, 2008 | 41.62 | 41.69 | 41.09 | 41.20 | 3,996,542 | -0.41(-0.99%) |
Jun 10, 2008 | 41.55 | 41.80 | 41.22 | 41.62 | 1,935,202 | +0.09(+0.22%) |
Jun 09, 2008 | 41.90 | 41.94 | 41.08 | 41.52 | 3,096,217 | -0.19(-0.47%) |
Jun 06, 2008 | 41.78 | 42.11 | 41.62 | 41.72 | 1,861,930 | -0.58(-1.38%) |
Jun 05, 2008 | 42.13 | 42.37 | 41.86 | 42.30 | 2,460,651 | +0.21(+0.50%) |
Jun 04, 2008 | 42.39 | 42.39 | 41.91 | 42.09 | 2,354,860 | +0.15(+0.35%) |
Jun 03, 2008 | 42.32 | 42.53 | 41.69 | 41.94 | 3,287,126 | +0.03(+0.07%) |
Jun 02, 2008 | 42.12 | 42.21 | 41.69 | 41.91 | 2,225,734 | -0.62(-1.47%) |
May 30, 2008 | 42.48 | 42.72 | 42.46 | 42.53 | 1,896,822 | -0.47(-1.09%) |
May 29, 2008 | 42.45 | 43.24 | 42.45 | 43.00 | 3,571,579 | +0.30(+0.69%) |
May 28, 2008 | 42.50 | 42.81 | 42.30 | 42.71 | 4,018,601 | +1.70(+4.14%) |
May 27, 2008 | 40.89 | 41.13 | 40.70 | 41.01 | 1,964,170 | +0.09(+0.23%) |
May 26, 2008 | 41.45 | 41.45 | 40.79 | 40.91 | 0 | +0.00(+0.00%) |
May 23, 2008 | 41.45 | 41.45 | 40.79 | 40.91 | 3,600,529 | -0.16(-0.40%) |
May 22, 2008 | 40.91 | 41.19 | 40.87 | 41.08 | 2,493,994 | +0.39(+0.96%) |
May 21, 2008 | 41.07 | 41.23 | 40.59 | 40.69 | 3,607,421 | -0.44(-1.06%) |
May 20, 2008 | 40.98 | 41.13 | 40.61 | 41.12 | 3,861,868 | +0.73(+1.81%) |
May 19, 2008 | 40.28 | 40.71 | 40.28 | 40.39 | 4,469,737 | +0.19(+0.47%) |
May 16, 2008 | 40.03 | 40.24 | 39.70 | 40.21 | 2,717,137 | +0.67(+1.69%) |
May 15, 2008 | 39.10 | 39.70 | 39.05 | 39.54 | 3,343,640 | +0.50(+1.28%) |
May 14, 2008 | 39.05 | 39.54 | 39.03 | 39.04 | 3,262,296 | -0.09(-0.22%) |
May 13, 2008 | 39.15 | 39.29 | 38.94 | 39.12 | 2,985,348 | +0.26(+0.66%) |
May 12, 2008 | 38.39 | 38.98 | 38.15 | 38.87 | 3,079,663 | +0.91(+2.40%) |
May 09, 2008 | 37.96 | 38.11 | 37.73 | 37.95 | 837,179 | -0.24(-0.63%) |
May 08, 2008 | 38.23 | 38.48 | 38.12 | 38.20 | 1,996,701 | +0.05(+0.12%) |
May 07, 2008 | 38.75 | 39.04 | 37.92 | 38.15 | 4,784,900 | -1.07(-2.72%) |
May 06, 2008 | 38.73 | 39.34 | 38.60 | 39.22 | 3,101,706 | +0.02(+0.06%) |
May 05, 2008 | 39.15 | 39.36 | 39.00 | 39.19 | 1,929,486 | +0.23(+0.60%) |
May 02, 2008 | 39.37 | 39.47 | 38.72 | 38.96 | 3,715,320 | -0.55(-1.38%) |