Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 31.48 | 32.75 | 30.47 | 32.06 | 2,999,273 | +0.10(+0.32%) |
Jul 30, 2008 | 32.13 | 33.08 | 30.03 | 31.96 | 4,550,259 | +0.37(+1.18%) |
Jul 29, 2008 | 31.59 | 31.82 | 28.29 | 31.59 | 4,709,417 | +3.34(+11.81%) |
Jul 28, 2008 | 31.38 | 31.69 | 28.18 | 28.25 | 7,350,545 | -3.15(-10.02%) |
Jul 25, 2008 | 30.16 | 31.76 | 29.24 | 31.40 | 6,579,544 | +1.03(+3.40%) |
Jul 24, 2008 | 31.82 | 32.35 | 29.96 | 30.36 | 9,230,176 | -1.58(-4.95%) |
Jul 23, 2008 | 29.19 | 32.77 | 28.88 | 31.94 | 10,665,060 | +2.77(+9.48%) |
Jul 22, 2008 | 25.04 | 29.67 | 25.04 | 29.18 | 6,114,349 | +3.50(+13.65%) |
Jul 21, 2008 | 28.79 | 28.79 | 25.38 | 25.67 | 6,594,791 | -2.61(-9.22%) |
Jul 18, 2008 | 29.35 | 29.39 | 27.10 | 28.28 | 4,688,203 | -0.40(-1.39%) |
Jul 17, 2008 | 27.68 | 29.57 | 26.59 | 28.68 | 7,075,487 | +2.06(+7.73%) |
Jul 16, 2008 | 24.05 | 26.77 | 23.43 | 26.62 | 7,414,278 | +2.82(+11.85%) |
Jul 15, 2008 | 24.00 | 25.27 | 21.91 | 23.80 | 9,982,881 | -0.56(-2.28%) |
Jul 14, 2008 | 27.47 | 27.62 | 24.12 | 24.36 | 8,022,206 | -2.26(-8.48%) |
Jul 11, 2008 | 27.76 | 28.08 | 25.91 | 26.61 | 8,210,674 | -2.27(-7.87%) |
Jul 10, 2008 | 28.79 | 29.80 | 28.56 | 28.88 | 4,451,077 | +0.05(+0.17%) |
Jul 09, 2008 | 31.67 | 31.77 | 28.77 | 28.84 | 3,872,588 | -2.68(-8.50%) |
Jul 08, 2008 | 29.39 | 31.51 | 28.90 | 31.51 | 5,581,670 | +2.08(+7.07%) |
Jul 07, 2008 | 30.45 | 30.78 | 29.07 | 29.43 | 4,996,021 | -0.95(-3.11%) |
Jul 04, 2008 | 31.42 | 31.51 | 29.82 | 30.38 | 3,509,369 | +0.00(+0.00%) |
Jul 03, 2008 | 31.42 | 31.51 | 29.82 | 30.38 | 3,509,369 | -0.83(-2.65%) |
Jul 02, 2008 | 32.65 | 32.77 | 31.17 | 31.20 | 5,869,260 | -1.57(-4.80%) |
Jul 01, 2008 | 32.83 | 33.63 | 31.48 | 32.78 | 8,957,854 | -1.84(-5.32%) |
Jun 30, 2008 | 35.04 | 35.11 | 34.45 | 34.62 | 3,535,189 | -0.43(-1.22%) |
Jun 27, 2008 | 36.16 | 36.59 | 34.53 | 35.05 | 4,548,933 | -1.18(-3.27%) |
Jun 26, 2008 | 37.94 | 37.94 | 36.06 | 36.23 | 3,641,256 | -2.21(-5.75%) |
Jun 25, 2008 | 38.73 | 39.51 | 38.17 | 38.44 | 2,957,672 | -0.16(-0.41%) |
Jun 24, 2008 | 38.50 | 39.08 | 37.56 | 38.60 | 3,470,119 | +0.03(+0.08%) |
Jun 23, 2008 | 40.33 | 40.41 | 38.39 | 38.57 | 3,362,394 | -1.68(-4.17%) |
Jun 20, 2008 | 40.37 | 41.39 | 40.04 | 40.25 | 4,631,679 | -0.60(-1.46%) |
Jun 19, 2008 | 41.53 | 41.72 | 39.56 | 40.84 | 3,817,741 | -0.79(-1.91%) |
Jun 18, 2008 | 40.92 | 41.96 | 40.60 | 41.64 | 2,181,860 | +0.37(+0.90%) |
Jun 17, 2008 | 43.15 | 43.27 | 41.18 | 41.26 | 2,148,549 | -1.64(-3.83%) |
Jun 16, 2008 | 42.19 | 43.24 | 41.84 | 42.91 | 1,585,342 | +0.39(+0.92%) |
Jun 13, 2008 | 41.24 | 42.52 | 41.21 | 42.52 | 2,559,735 | +1.30(+3.14%) |
Jun 12, 2008 | 40.60 | 42.04 | 40.60 | 41.23 | 2,975,125 | +0.90(+2.23%) |
Jun 11, 2008 | 41.53 | 41.76 | 40.25 | 40.33 | 3,628,338 | -1.37(-3.28%) |
Jun 10, 2008 | 41.94 | 42.51 | 40.74 | 41.69 | 2,856,707 | +0.48(+1.16%) |
Jun 09, 2008 | 42.42 | 42.45 | 40.61 | 41.22 | 2,698,381 | -0.83(-1.98%) |
Jun 06, 2008 | 42.98 | 43.55 | 42.05 | 42.05 | 3,461,110 | -1.26(-2.92%) |
Jun 05, 2008 | 42.27 | 43.34 | 42.24 | 43.31 | 2,216,879 | +1.03(+2.44%) |
Jun 04, 2008 | 42.05 | 43.04 | 41.78 | 42.28 | 2,951,778 | -0.07(-0.17%) |
Jun 03, 2008 | 42.10 | 42.84 | 41.57 | 42.35 | 2,337,283 | +0.33(+0.79%) |
Jun 02, 2008 | 42.66 | 42.85 | 41.48 | 42.02 | 2,427,621 | -0.74(-1.73%) |
May 30, 2008 | 43.04 | 43.29 | 42.67 | 42.76 | 1,871,447 | -0.25(-0.59%) |
May 29, 2008 | 42.32 | 43.75 | 41.93 | 43.01 | 2,393,438 | +0.83(+1.98%) |
May 28, 2008 | 42.66 | 42.85 | 41.60 | 42.18 | 3,176,787 | -0.46(-1.08%) |
May 27, 2008 | 41.96 | 42.77 | 41.72 | 42.64 | 2,442,881 | +0.72(+1.71%) |
May 26, 2008 | 42.79 | 42.89 | 41.84 | 41.92 | 0 | +0.00(+0.00%) |
May 23, 2008 | 42.79 | 42.89 | 41.84 | 41.92 | 2,068,876 | -1.04(-2.42%) |
May 22, 2008 | 42.66 | 43.52 | 42.37 | 42.97 | 2,062,960 | +0.41(+0.97%) |
May 21, 2008 | 43.98 | 44.24 | 42.34 | 42.55 | 2,048,866 | -1.44(-3.27%) |
May 20, 2008 | 44.34 | 44.34 | 43.55 | 43.99 | 3,000,983 | -0.39(-0.88%) |
May 19, 2008 | 45.19 | 45.40 | 44.23 | 44.38 | 1,896,491 | -0.60(-1.34%) |
May 16, 2008 | 45.41 | 45.79 | 44.71 | 44.98 | 2,636,711 | -0.26(-0.58%) |
May 15, 2008 | 44.11 | 45.39 | 44.11 | 45.25 | 2,644,809 | +0.95(+2.13%) |
May 14, 2008 | 44.26 | 44.75 | 43.97 | 44.30 | 2,856,302 | +0.33(+0.74%) |
May 13, 2008 | 44.59 | 44.63 | 43.82 | 43.97 | 3,244,644 | -0.41(-0.93%) |
May 12, 2008 | 44.02 | 44.50 | 43.69 | 44.39 | 3,337,899 | +0.61(+1.40%) |
May 09, 2008 | 43.15 | 44.34 | 42.84 | 43.78 | 5,386,152 | +0.09(+0.20%) |
May 08, 2008 | 44.78 | 44.78 | 43.24 | 43.69 | 6,782,644 | -0.82(-1.84%) |
May 07, 2008 | 45.21 | 45.60 | 44.27 | 44.51 | 17,232,912 | -0.23(-0.52%) |
May 06, 2008 | 47.72 | 47.72 | 44.74 | 44.74 | 9,464,308 | -5.13(-10.29%) |
May 05, 2008 | 51.32 | 51.32 | 49.13 | 49.87 | 2,654,723 | -1.68(-3.25%) |
May 02, 2008 | 50.64 | 52.06 | 50.08 | 51.55 | 2,510,003 | +2.20(+4.46%) |