Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 41.06 | 42.66 | 40.56 | 41.01 | 7,570,193 | +0.69(+1.71%) |
Jul 30, 2008 | 39.78 | 40.44 | 38.86 | 40.32 | 6,075,772 | +0.60(+1.51%) |
Jul 29, 2008 | 39.72 | 39.76 | 38.24 | 39.72 | 3,799,983 | +1.00(+2.58%) |
Jul 28, 2008 | 39.23 | 40.03 | 38.70 | 38.72 | 2,974,394 | -0.50(-1.27%) |
Jul 25, 2008 | 39.63 | 40.01 | 38.71 | 39.22 | 3,576,200 | -0.15(-0.38%) |
Jul 24, 2008 | 40.50 | 40.52 | 39.33 | 39.37 | 6,199,447 | -1.40(-3.43%) |
Jul 23, 2008 | 37.57 | 40.77 | 37.56 | 40.77 | 12,388,137 | +4.61(+12.75%) |
Jul 22, 2008 | 34.45 | 36.82 | 34.43 | 36.16 | 7,662,090 | +1.71(+4.96%) |
Jul 21, 2008 | 35.43 | 35.43 | 34.00 | 34.45 | 5,055,426 | -0.77(-2.19%) |
Jul 18, 2008 | 35.78 | 35.82 | 35.05 | 35.22 | 4,713,804 | -0.47(-1.32%) |
Jul 17, 2008 | 34.52 | 35.79 | 34.17 | 35.69 | 7,564,729 | +1.28(+3.72%) |
Jul 16, 2008 | 34.84 | 35.33 | 34.36 | 34.41 | 5,466,180 | -0.45(-1.29%) |
Jul 15, 2008 | 36.16 | 36.16 | 34.57 | 34.86 | 8,561,613 | -1.52(-4.18%) |
Jul 14, 2008 | 36.64 | 36.97 | 36.14 | 36.38 | 3,874,526 | +0.15(+0.41%) |
Jul 11, 2008 | 36.74 | 37.05 | 36.10 | 36.23 | 4,994,907 | -0.88(-2.37%) |
Jul 10, 2008 | 36.76 | 37.29 | 36.20 | 37.11 | 4,611,079 | -0.14(-0.38%) |
Jul 09, 2008 | 37.54 | 38.48 | 37.15 | 37.25 | 4,252,121 | -0.31(-0.83%) |
Jul 08, 2008 | 36.34 | 37.63 | 36.00 | 37.56 | 5,536,355 | +1.05(+2.88%) |
Jul 07, 2008 | 37.26 | 37.86 | 35.67 | 36.51 | 5,652,646 | -0.63(-1.70%) |
Jul 04, 2008 | 36.98 | 37.99 | 36.01 | 37.14 | 9,094,712 | +0.00(+0.00%) |
Jul 03, 2008 | 36.98 | 37.99 | 36.01 | 37.14 | 9,094,712 | -2.65(-6.66%) |
Jul 02, 2008 | 40.14 | 41.92 | 39.75 | 39.79 | 5,751,359 | -0.13(-0.33%) |
Jul 01, 2008 | 40.00 | 40.44 | 39.57 | 39.92 | 4,408,314 | -0.61(-1.51%) |
Jun 30, 2008 | 40.20 | 41.33 | 40.03 | 40.53 | 5,410,962 | +0.22(+0.55%) |
Jun 27, 2008 | 39.61 | 40.89 | 39.60 | 40.31 | 5,872,340 | +0.72(+1.82%) |
Jun 26, 2008 | 40.10 | 41.16 | 39.48 | 39.59 | 4,107,769 | -0.93(-2.30%) |
Jun 25, 2008 | 40.51 | 41.04 | 40.25 | 40.52 | 4,277,390 | +0.01(+0.02%) |
Jun 24, 2008 | 41.09 | 42.97 | 40.05 | 40.51 | 4,442,807 | -0.61(-1.48%) |
Jun 23, 2008 | 41.04 | 41.86 | 40.92 | 41.12 | 3,317,489 | +0.17(+0.42%) |
Jun 20, 2008 | 41.45 | 42.10 | 40.81 | 40.95 | 6,611,461 | -0.90(-2.15%) |
Jun 19, 2008 | 40.34 | 42.29 | 40.04 | 41.85 | 13,124,882 | -0.75(-1.76%) |
Jun 18, 2008 | 43.40 | 43.85 | 42.60 | 42.60 | 3,984,552 | -1.07(-2.45%) |
Jun 17, 2008 | 44.50 | 44.64 | 43.63 | 43.67 | 2,839,529 | -0.72(-1.62%) |
Jun 16, 2008 | 45.25 | 45.25 | 43.87 | 44.39 | 3,172,065 | -0.11(-0.25%) |
Jun 13, 2008 | 44.95 | 45.40 | 43.96 | 44.50 | 5,459,501 | -0.06(-0.13%) |
Jun 12, 2008 | 44.86 | 45.09 | 44.33 | 44.56 | 3,822,119 | -0.17(-0.38%) |
Jun 11, 2008 | 45.13 | 45.43 | 44.57 | 44.73 | 3,465,473 | -0.41(-0.91%) |
Jun 10, 2008 | 45.40 | 45.97 | 45.04 | 45.14 | 2,721,609 | -0.97(-2.10%) |
Jun 09, 2008 | 46.44 | 46.76 | 45.91 | 46.11 | 4,021,865 | -0.37(-0.80%) |
Jun 06, 2008 | 47.18 | 47.18 | 46.13 | 46.48 | 4,828,118 | -1.01(-2.13%) |
Jun 05, 2008 | 46.78 | 47.54 | 46.30 | 47.49 | 4,167,892 | +0.96(+2.06%) |
Jun 04, 2008 | 45.61 | 46.68 | 45.42 | 46.53 | 3,108,737 | +0.88(+1.93%) |
Jun 03, 2008 | 45.47 | 45.94 | 45.03 | 45.65 | 3,034,280 | +0.31(+0.68%) |
Jun 02, 2008 | 46.89 | 47.39 | 45.07 | 45.34 | 4,578,148 | -1.82(-3.86%) |
May 30, 2008 | 46.46 | 47.31 | 46.40 | 47.16 | 3,368,444 | +0.65(+1.40%) |
May 29, 2008 | 45.40 | 46.88 | 45.04 | 46.51 | 3,775,747 | +1.12(+2.47%) |
May 28, 2008 | 45.79 | 45.93 | 44.94 | 45.39 | 3,174,511 | -0.34(-0.74%) |
May 27, 2008 | 45.62 | 45.86 | 44.60 | 45.73 | 5,163,622 | +0.12(+0.26%) |
May 26, 2008 | 46.50 | 46.80 | 45.61 | 45.61 | 0 | +0.00(+0.00%) |
May 23, 2008 | 46.50 | 46.80 | 45.61 | 45.61 | 3,729,264 | -1.02(-2.19%) |
May 22, 2008 | 44.62 | 47.18 | 44.34 | 46.63 | 6,527,802 | +1.98(+4.43%) |
May 21, 2008 | 44.33 | 45.27 | 44.33 | 44.65 | 4,235,022 | +0.24(+0.54%) |
May 20, 2008 | 43.69 | 44.74 | 43.69 | 44.41 | 3,864,545 | +0.60(+1.37%) |
May 19, 2008 | 43.56 | 44.37 | 43.43 | 43.81 | 2,661,001 | +0.25(+0.57%) |
May 16, 2008 | 42.96 | 43.87 | 42.85 | 43.56 | 2,829,665 | +0.75(+1.75%) |
May 15, 2008 | 43.55 | 43.55 | 42.43 | 42.81 | 3,170,576 | -0.63(-1.45%) |
May 14, 2008 | 43.82 | 43.99 | 43.33 | 43.44 | 2,295,455 | -0.17(-0.39%) |
May 13, 2008 | 43.63 | 43.96 | 43.16 | 43.61 | 2,385,249 | +0.01(+0.02%) |
May 12, 2008 | 43.28 | 43.67 | 43.05 | 43.60 | 2,552,922 | +0.35(+0.81%) |
May 09, 2008 | 43.09 | 43.56 | 43.07 | 43.25 | 925,045 | -0.28(-0.64%) |
May 08, 2008 | 43.66 | 44.05 | 43.43 | 43.53 | 2,243,952 | -0.19(-0.43%) |
May 07, 2008 | 43.64 | 44.26 | 43.51 | 43.72 | 2,932,254 | -0.02(-0.05%) |
May 06, 2008 | 43.84 | 44.05 | 43.08 | 43.74 | 1,989,293 | -0.09(-0.21%) |
May 05, 2008 | 42.99 | 44.08 | 42.90 | 43.83 | 2,743,537 | +0.84(+1.95%) |
May 02, 2008 | 43.17 | 43.64 | 42.54 | 42.99 | 2,323,120 | -0.17(-0.39%) |