Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 41.65 | 42.29 | 41.38 | 41.49 | 3,387,842 | -1.59(-3.70%) |
Jul 30, 2008 | 42.21 | 43.08 | 41.70 | 43.08 | 3,272,896 | +1.03(+2.45%) |
Jul 29, 2008 | 42.05 | 42.11 | 41.24 | 42.05 | 2,896,940 | +0.48(+1.16%) |
Jul 28, 2008 | 42.82 | 42.91 | 41.42 | 41.57 | 3,400,543 | -1.25(-2.93%) |
Jul 25, 2008 | 42.88 | 43.39 | 42.56 | 42.82 | 2,107,023 | +0.11(+0.26%) |
Jul 24, 2008 | 43.49 | 43.91 | 42.57 | 42.71 | 3,136,996 | -1.36(-3.08%) |
Jul 23, 2008 | 43.56 | 44.50 | 43.36 | 44.07 | 3,394,937 | +0.78(+1.81%) |
Jul 22, 2008 | 41.98 | 43.29 | 41.98 | 43.29 | 3,462,761 | +0.53(+1.25%) |
Jul 21, 2008 | 42.81 | 43.44 | 42.52 | 42.75 | 3,429,669 | +0.28(+0.66%) |
Jul 18, 2008 | 41.95 | 42.56 | 41.67 | 42.47 | 3,684,084 | -0.39(-0.91%) |
Jul 17, 2008 | 42.09 | 43.16 | 42.01 | 42.86 | 5,188,015 | +0.69(+1.63%) |
Jul 16, 2008 | 40.40 | 42.20 | 40.10 | 42.17 | 4,086,506 | +1.92(+4.78%) |
Jul 15, 2008 | 40.10 | 41.00 | 39.23 | 40.25 | 3,976,590 | -0.71(-1.74%) |
Jul 14, 2008 | 41.83 | 41.91 | 40.77 | 40.96 | 3,145,758 | -0.01(-0.03%) |
Jul 11, 2008 | 41.05 | 41.48 | 40.42 | 40.98 | 4,757,070 | +0.30(+0.75%) |
Jul 10, 2008 | 40.50 | 40.77 | 39.83 | 40.67 | 4,071,491 | -0.17(-0.41%) |
Jul 09, 2008 | 41.43 | 42.10 | 40.75 | 40.84 | 4,161,532 | -0.95(-2.27%) |
Jul 08, 2008 | 41.18 | 41.87 | 40.72 | 41.79 | 4,617,871 | +0.27(+0.66%) |
Jul 07, 2008 | 41.77 | 42.31 | 40.96 | 41.52 | 3,793,226 | +0.61(+1.50%) |
Jul 04, 2008 | 40.44 | 41.13 | 40.32 | 40.90 | 3,100,578 | +0.00(+0.00%) |
Jul 03, 2008 | 40.44 | 41.13 | 40.32 | 40.90 | 3,100,578 | +0.98(+2.46%) |
Jul 02, 2008 | 41.26 | 41.26 | 39.83 | 39.92 | 3,421,607 | -1.27(-3.09%) |
Jul 01, 2008 | 40.65 | 41.24 | 40.04 | 41.19 | 4,293,104 | -0.35(-0.85%) |
Jun 30, 2008 | 41.27 | 41.85 | 41.23 | 41.55 | 2,637,180 | +0.35(+0.86%) |
Jun 27, 2008 | 41.14 | 41.57 | 40.66 | 41.19 | 3,979,055 | +0.21(+0.51%) |
Jun 26, 2008 | 42.05 | 42.05 | 40.72 | 40.98 | 6,234,792 | -1.92(-4.47%) |
Jun 25, 2008 | 42.63 | 43.13 | 42.51 | 42.90 | 5,313,078 | +0.28(+0.66%) |
Jun 24, 2008 | 42.60 | 43.33 | 41.91 | 42.62 | 3,607,686 | +0.13(+0.31%) |
Jun 23, 2008 | 42.60 | 42.79 | 42.17 | 42.49 | 2,994,633 | +0.91(+2.18%) |
Jun 20, 2008 | 42.26 | 42.29 | 41.59 | 41.59 | 3,156,075 | -1.33(-3.11%) |
Jun 19, 2008 | 43.12 | 43.12 | 42.21 | 42.92 | 4,002,080 | +0.07(+0.16%) |
Jun 18, 2008 | 42.69 | 43.04 | 42.08 | 42.85 | 5,043,499 | +0.24(+0.57%) |
Jun 17, 2008 | 43.13 | 43.35 | 42.49 | 42.61 | 3,519,039 | -0.14(-0.32%) |
Jun 16, 2008 | 42.66 | 43.01 | 42.09 | 42.75 | 2,875,644 | +0.21(+0.50%) |
Jun 13, 2008 | 41.84 | 42.71 | 41.83 | 42.53 | 3,296,941 | -0.13(-0.31%) |
Jun 12, 2008 | 42.50 | 43.19 | 42.42 | 42.66 | 5,056,780 | +1.02(+2.46%) |
Jun 11, 2008 | 42.89 | 42.90 | 41.47 | 41.64 | 9,661,442 | -1.27(-2.96%) |
Jun 10, 2008 | 43.22 | 43.68 | 42.62 | 42.91 | 9,713,132 | -1.17(-2.66%) |
Jun 09, 2008 | 44.85 | 44.85 | 43.70 | 44.09 | 3,734,460 | -0.14(-0.32%) |
Jun 06, 2008 | 45.61 | 45.64 | 44.08 | 44.23 | 5,778,607 | -2.21(-4.76%) |
Jun 05, 2008 | 45.43 | 46.53 | 45.43 | 46.44 | 3,150,137 | +1.34(+2.97%) |
Jun 04, 2008 | 45.15 | 45.67 | 44.69 | 45.10 | 4,057,849 | -0.19(-0.41%) |
Jun 03, 2008 | 45.83 | 46.37 | 44.97 | 45.28 | 4,204,919 | -0.92(-2.00%) |
Jun 02, 2008 | 46.50 | 46.85 | 46.00 | 46.21 | 3,571,913 | +0.42(+0.91%) |
May 30, 2008 | 46.10 | 46.17 | 45.64 | 45.79 | 3,159,545 | -0.29(-0.63%) |
May 29, 2008 | 45.40 | 46.35 | 45.37 | 46.08 | 4,094,994 | +0.78(+1.71%) |
May 28, 2008 | 44.87 | 45.31 | 44.53 | 45.31 | 4,761,277 | -0.65(-1.40%) |
May 27, 2008 | 45.99 | 46.48 | 44.48 | 45.95 | 10,222,844 | -2.66(-5.48%) |
May 26, 2008 | 50.39 | 50.51 | 48.11 | 48.62 | 0 | +0.00(+0.00%) |
May 23, 2008 | 50.39 | 50.51 | 48.11 | 48.62 | 6,777,643 | -3.00(-5.81%) |
May 22, 2008 | 51.50 | 51.71 | 51.05 | 51.61 | 2,717,620 | +0.54(+1.06%) |
May 21, 2008 | 52.13 | 52.41 | 50.90 | 51.07 | 3,863,871 | +0.17(+0.33%) |
May 20, 2008 | 51.97 | 52.02 | 50.22 | 50.91 | 6,935,474 | -2.58(-4.82%) |
May 19, 2008 | 53.87 | 54.13 | 53.16 | 53.48 | 2,117,738 | -0.03(-0.06%) |
May 16, 2008 | 53.68 | 53.93 | 53.32 | 53.51 | 2,178,447 | +0.16(+0.30%) |
May 15, 2008 | 52.69 | 53.66 | 52.56 | 53.35 | 3,146,466 | +0.58(+1.11%) |
May 14, 2008 | 52.84 | 53.56 | 52.74 | 52.77 | 1,910,883 | +0.11(+0.21%) |
May 13, 2008 | 52.76 | 52.87 | 52.28 | 52.66 | 2,359,658 | +0.99(+1.92%) |
May 12, 2008 | 51.51 | 51.74 | 50.90 | 51.66 | 2,417,505 | -0.17(-0.32%) |
May 09, 2008 | 51.51 | 52.06 | 51.41 | 51.83 | 1,561,127 | -0.84(-1.59%) |
May 08, 2008 | 52.34 | 53.03 | 52.00 | 52.67 | 3,119,767 | +1.07(+2.08%) |
May 07, 2008 | 53.29 | 53.49 | 51.25 | 51.60 | 6,628,180 | -3.08(-5.63%) |
May 06, 2008 | 53.77 | 54.82 | 53.50 | 54.67 | 2,980,148 | +0.94(+1.74%) |
May 05, 2008 | 54.08 | 54.08 | 53.41 | 53.74 | 3,305,602 | -0.96(-1.76%) |
May 02, 2008 | 54.67 | 55.36 | 54.38 | 54.70 | 3,060,854 | +0.23(+0.42%) |