Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 43.02 | 43.09 | 42.01 | 42.29 | 5,408,824 | -1.09(-2.51%) |
Jul 30, 2008 | 43.14 | 43.49 | 41.59 | 43.37 | 15,077,284 | -3.05(-6.56%) |
Jul 29, 2008 | 46.42 | 46.68 | 44.97 | 46.42 | 6,614,885 | +1.32(+2.93%) |
Jul 28, 2008 | 46.39 | 46.96 | 44.87 | 45.10 | 5,063,162 | -1.65(-3.52%) |
Jul 25, 2008 | 46.93 | 47.37 | 46.50 | 46.74 | 4,203,344 | +0.50(+1.08%) |
Jul 24, 2008 | 48.08 | 48.08 | 46.03 | 46.24 | 4,588,363 | -1.81(-3.77%) |
Jul 23, 2008 | 47.41 | 48.34 | 47.17 | 48.06 | 3,326,113 | +0.92(+1.95%) |
Jul 22, 2008 | 46.81 | 47.56 | 46.69 | 47.13 | 4,545,715 | -0.02(-0.04%) |
Jul 21, 2008 | 47.67 | 47.85 | 46.99 | 47.15 | 4,951,462 | -0.30(-0.64%) |
Jul 18, 2008 | 46.98 | 47.69 | 46.00 | 47.46 | 5,200,119 | +0.59(+1.25%) |
Jul 17, 2008 | 45.27 | 47.23 | 45.06 | 46.87 | 7,207,828 | +1.82(+4.04%) |
Jul 16, 2008 | 43.82 | 45.35 | 43.68 | 45.05 | 5,473,790 | +1.41(+3.23%) |
Jul 15, 2008 | 43.33 | 43.97 | 42.47 | 43.64 | 6,634,984 | +0.22(+0.50%) |
Jul 14, 2008 | 43.39 | 44.07 | 43.27 | 43.42 | 2,979,118 | +0.24(+0.54%) |
Jul 11, 2008 | 43.91 | 44.13 | 42.24 | 43.19 | 4,970,737 | -1.03(-2.33%) |
Jul 10, 2008 | 43.38 | 44.76 | 42.98 | 44.22 | 4,234,970 | +0.67(+1.53%) |
Jul 09, 2008 | 45.22 | 45.49 | 43.50 | 43.55 | 4,945,859 | -1.81(-3.99%) |
Jul 08, 2008 | 43.47 | 45.40 | 43.34 | 45.36 | 4,653,706 | +1.90(+4.37%) |
Jul 07, 2008 | 42.86 | 44.43 | 42.86 | 43.46 | 4,979,567 | +0.39(+0.91%) |
Jul 04, 2008 | 43.07 | 43.67 | 42.53 | 43.07 | 2,331,816 | +0.00(+0.00%) |
Jul 03, 2008 | 43.07 | 43.67 | 42.53 | 43.07 | 2,331,816 | +0.35(+0.83%) |
Jul 02, 2008 | 44.41 | 44.61 | 42.70 | 42.72 | 4,732,656 | -1.76(-3.96%) |
Jul 01, 2008 | 43.21 | 44.48 | 43.07 | 44.48 | 5,039,992 | +0.97(+2.23%) |
Jun 30, 2008 | 44.08 | 44.84 | 43.16 | 43.51 | 5,541,029 | +0.48(+1.12%) |
Jun 27, 2008 | 43.34 | 43.83 | 42.56 | 43.03 | 5,438,942 | -0.44(-1.01%) |
Jun 26, 2008 | 44.56 | 44.90 | 43.19 | 43.47 | 6,967,936 | -1.41(-3.14%) |
Jun 25, 2008 | 45.48 | 45.65 | 44.72 | 44.88 | 3,734,494 | -0.30(-0.67%) |
Jun 24, 2008 | 45.05 | 45.75 | 44.48 | 45.19 | 3,272,352 | +0.10(+0.22%) |
Jun 23, 2008 | 45.99 | 46.15 | 45.05 | 45.09 | 2,925,038 | -0.88(-1.92%) |
Jun 20, 2008 | 47.34 | 47.34 | 45.93 | 45.97 | 5,349,459 | -1.47(-3.10%) |
Jun 19, 2008 | 46.18 | 47.55 | 45.64 | 47.44 | 4,247,490 | +1.45(+3.15%) |
Jun 18, 2008 | 45.40 | 46.46 | 45.30 | 45.99 | 3,153,963 | +0.20(+0.43%) |
Jun 17, 2008 | 46.17 | 46.24 | 45.23 | 45.79 | 3,504,095 | -0.29(-0.64%) |
Jun 16, 2008 | 45.98 | 46.40 | 45.39 | 46.09 | 2,306,446 | +0.07(+0.15%) |
Jun 13, 2008 | 45.52 | 46.35 | 45.40 | 46.02 | 3,223,054 | +0.98(+2.17%) |
Jun 12, 2008 | 45.69 | 45.99 | 44.56 | 45.04 | 3,428,463 | -0.08(-0.17%) |
Jun 11, 2008 | 45.10 | 45.54 | 44.66 | 45.12 | 4,100,890 | -0.09(-0.19%) |
Jun 10, 2008 | 45.34 | 46.00 | 45.04 | 45.21 | 5,733,890 | -0.75(-1.64%) |
Jun 09, 2008 | 46.56 | 46.70 | 45.57 | 45.96 | 3,881,765 | -0.61(-1.30%) |
Jun 06, 2008 | 48.05 | 48.35 | 46.56 | 46.57 | 3,388,420 | -1.95(-4.02%) |
Jun 05, 2008 | 48.38 | 48.71 | 47.75 | 48.52 | 2,443,494 | +0.60(+1.25%) |
Jun 04, 2008 | 47.59 | 48.51 | 47.19 | 47.92 | 3,271,199 | +0.35(+0.74%) |
Jun 03, 2008 | 48.12 | 48.41 | 47.15 | 47.57 | 4,033,436 | -0.45(-0.94%) |
Jun 02, 2008 | 48.97 | 49.06 | 47.56 | 48.02 | 3,459,888 | -1.15(-2.33%) |
May 30, 2008 | 49.02 | 49.50 | 48.91 | 49.16 | 3,280,136 | +0.15(+0.30%) |
May 29, 2008 | 48.00 | 49.34 | 47.98 | 49.02 | 3,371,833 | +0.95(+1.98%) |
May 28, 2008 | 48.49 | 48.64 | 47.62 | 48.07 | 3,043,462 | -0.58(-1.19%) |
May 27, 2008 | 47.19 | 48.80 | 47.19 | 48.64 | 3,089,414 | +1.30(+2.75%) |
May 26, 2008 | 47.37 | 47.86 | 47.17 | 47.34 | 2,603,372 | +0.00(+0.00%) |
May 23, 2008 | 47.37 | 47.86 | 47.17 | 47.34 | 2,603,372 | -0.30(-0.64%) |
May 22, 2008 | 48.08 | 48.15 | 47.45 | 47.64 | 2,839,499 | -0.29(-0.61%) |
May 21, 2008 | 48.36 | 49.35 | 47.73 | 47.94 | 4,815,961 | -0.10(-0.20%) |
May 20, 2008 | 47.39 | 48.32 | 47.05 | 48.04 | 6,909,504 | +0.61(+1.28%) |
May 19, 2008 | 48.51 | 48.84 | 46.82 | 47.43 | 6,539,735 | -1.15(-2.36%) |
May 16, 2008 | 50.70 | 50.76 | 48.07 | 48.57 | 10,431,648 | -1.88(-3.73%) |
May 15, 2008 | 51.41 | 51.86 | 49.97 | 50.45 | 7,203,488 | -1.23(-2.39%) |
May 14, 2008 | 53.08 | 53.44 | 51.27 | 51.69 | 9,023,760 | -1.75(-3.28%) |
May 13, 2008 | 53.08 | 53.68 | 51.49 | 53.44 | 7,723,601 | +0.29(+0.55%) |
May 12, 2008 | 51.68 | 53.37 | 51.05 | 53.15 | 5,808,895 | +1.63(+3.16%) |
May 09, 2008 | 51.02 | 52.05 | 50.69 | 51.52 | 2,559,768 | +0.03(+0.06%) |
May 08, 2008 | 51.33 | 52.13 | 50.94 | 51.49 | 2,078,280 | +0.46(+0.90%) |
May 07, 2008 | 50.96 | 51.81 | 50.74 | 51.03 | 2,432,580 | -0.07(-0.13%) |
May 06, 2008 | 50.88 | 51.36 | 50.49 | 51.10 | 2,592,536 | +0.09(+0.17%) |
May 05, 2008 | 51.84 | 52.20 | 50.94 | 51.01 | 1,646,102 | -1.06(-2.03%) |
May 02, 2008 | 52.42 | 52.99 | 51.60 | 52.07 | 3,571,496 | -0.02(-0.04%) |