Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 38.21 | 41.98 | 38.14 | 40.32 | 14,894,114 | +1.34(+3.43%) |
Jul 30, 2008 | 39.00 | 40.29 | 37.02 | 38.98 | 13,530,919 | +0.19(+0.50%) |
Jul 29, 2008 | 38.79 | 38.79 | 35.92 | 38.79 | 8,274,077 | +2.67(+7.40%) |
Jul 28, 2008 | 37.24 | 38.28 | 35.91 | 36.12 | 5,887,012 | -1.52(-4.04%) |
Jul 25, 2008 | 38.41 | 38.49 | 36.86 | 37.64 | 5,656,855 | -0.43(-1.12%) |
Jul 24, 2008 | 40.11 | 40.15 | 37.84 | 38.07 | 7,651,106 | -2.11(-5.25%) |
Jul 23, 2008 | 39.08 | 40.32 | 37.97 | 40.18 | 12,116,906 | +1.23(+3.15%) |
Jul 22, 2008 | 35.68 | 39.14 | 35.35 | 38.95 | 11,340,418 | +2.96(+8.22%) |
Jul 21, 2008 | 35.98 | 36.73 | 35.65 | 35.99 | 6,703,735 | -0.06(-0.18%) |
Jul 18, 2008 | 36.13 | 36.49 | 34.20 | 36.05 | 7,864,125 | -0.12(-0.32%) |
Jul 17, 2008 | 36.70 | 36.85 | 35.10 | 36.17 | 10,159,749 | +1.04(+2.96%) |
Jul 16, 2008 | 33.07 | 35.18 | 32.52 | 35.13 | 9,327,369 | +2.35(+7.17%) |
Jul 15, 2008 | 33.20 | 33.89 | 31.98 | 32.78 | 10,369,258 | -0.73(-2.18%) |
Jul 14, 2008 | 34.15 | 34.60 | 33.32 | 33.51 | 8,400,810 | -0.16(-0.47%) |
Jul 11, 2008 | 34.14 | 34.60 | 32.97 | 33.67 | 9,800,696 | -0.81(-2.34%) |
Jul 10, 2008 | 35.19 | 35.25 | 33.80 | 34.48 | 8,204,963 | -0.78(-2.22%) |
Jul 09, 2008 | 37.11 | 37.25 | 35.06 | 35.26 | 7,158,215 | -1.73(-4.68%) |
Jul 08, 2008 | 34.63 | 37.14 | 34.32 | 36.99 | 9,312,729 | +2.32(+6.68%) |
Jul 07, 2008 | 35.72 | 36.43 | 34.44 | 34.67 | 6,829,080 | -0.96(-2.71%) |
Jul 04, 2008 | 36.28 | 36.76 | 35.59 | 35.64 | 3,784,029 | +0.00(+0.00%) |
Jul 03, 2008 | 36.28 | 36.76 | 35.59 | 35.64 | 3,784,029 | -0.41(-1.14%) |
Jul 02, 2008 | 36.17 | 37.03 | 35.81 | 36.05 | 11,056,356 | -0.12(-0.32%) |
Jul 01, 2008 | 34.53 | 36.21 | 34.37 | 36.17 | 11,523,775 | +1.24(+3.55%) |
Jun 30, 2008 | 37.26 | 37.38 | 34.55 | 34.93 | 16,156,028 | -2.35(-6.30%) |
Jun 27, 2008 | 38.05 | 38.43 | 37.19 | 37.28 | 8,319,411 | -0.75(-1.97%) |
Jun 26, 2008 | 39.33 | 39.76 | 37.90 | 38.02 | 9,463,303 | -1.83(-4.59%) |
Jun 25, 2008 | 39.28 | 40.60 | 39.25 | 39.85 | 6,071,232 | +0.64(+1.64%) |
Jun 24, 2008 | 38.46 | 39.63 | 38.38 | 39.21 | 5,261,477 | +0.61(+1.59%) |
Jun 23, 2008 | 39.72 | 39.97 | 38.56 | 38.60 | 6,255,645 | -1.00(-2.52%) |
Jun 20, 2008 | 40.87 | 40.90 | 39.52 | 39.60 | 8,241,646 | -1.42(-3.46%) |
Jun 19, 2008 | 40.34 | 41.14 | 39.84 | 41.02 | 6,044,873 | +0.63(+1.56%) |
Jun 18, 2008 | 40.35 | 40.87 | 39.49 | 40.39 | 8,989,862 | -0.18(-0.43%) |
Jun 17, 2008 | 41.40 | 42.18 | 40.56 | 40.56 | 6,533,589 | -0.69(-1.67%) |
Jun 16, 2008 | 41.15 | 41.75 | 40.90 | 41.25 | 4,697,720 | -0.29(-0.70%) |
Jun 13, 2008 | 40.78 | 41.55 | 40.63 | 41.54 | 5,199,505 | +1.01(+2.48%) |
Jun 12, 2008 | 39.97 | 41.25 | 39.97 | 40.54 | 6,702,192 | +0.71(+1.78%) |
Jun 11, 2008 | 41.42 | 41.70 | 39.72 | 39.83 | 7,128,184 | -1.74(-4.19%) |
Jun 10, 2008 | 41.60 | 41.96 | 40.92 | 41.57 | 5,388,904 | +0.33(+0.79%) |
Jun 09, 2008 | 41.98 | 42.48 | 41.04 | 41.25 | 4,980,056 | -0.63(-1.51%) |
Jun 06, 2008 | 43.14 | 43.50 | 41.77 | 41.88 | 6,226,812 | -1.94(-4.43%) |
Jun 05, 2008 | 43.62 | 44.10 | 43.26 | 43.82 | 4,421,707 | +0.27(+0.63%) |
Jun 04, 2008 | 43.33 | 43.96 | 43.18 | 43.54 | 4,942,759 | +0.15(+0.34%) |
Jun 03, 2008 | 42.95 | 43.58 | 42.76 | 43.40 | 4,234,572 | +0.51(+1.20%) |
Jun 02, 2008 | 43.68 | 43.79 | 42.68 | 42.88 | 4,169,331 | -0.79(-1.81%) |
May 30, 2008 | 44.89 | 44.89 | 43.40 | 43.67 | 4,546,946 | -0.68(-1.53%) |
May 29, 2008 | 43.52 | 44.55 | 43.22 | 44.35 | 4,125,392 | +0.96(+2.22%) |
May 28, 2008 | 44.00 | 44.08 | 43.20 | 43.39 | 5,027,783 | -0.42(-0.95%) |
May 27, 2008 | 43.26 | 44.13 | 43.26 | 43.80 | 5,443,289 | +0.42(+0.97%) |
May 26, 2008 | 43.65 | 43.67 | 43.26 | 43.38 | 0 | +0.00(+0.00%) |
May 23, 2008 | 43.65 | 43.67 | 43.26 | 43.38 | 4,571,279 | -0.40(-0.91%) |
May 22, 2008 | 42.92 | 43.98 | 42.72 | 43.78 | 4,909,582 | +0.61(+1.41%) |
May 21, 2008 | 44.28 | 44.38 | 43.03 | 43.17 | 5,692,556 | -0.95(-2.15%) |
May 20, 2008 | 44.43 | 44.72 | 44.01 | 44.12 | 5,895,243 | -0.54(-1.20%) |
May 19, 2008 | 43.99 | 44.86 | 43.81 | 44.65 | 6,102,561 | +0.63(+1.43%) |
May 16, 2008 | 44.86 | 44.89 | 43.84 | 44.02 | 4,061,484 | -0.68(-1.52%) |
May 15, 2008 | 43.77 | 44.72 | 43.66 | 44.70 | 4,462,794 | +0.87(+1.99%) |
May 14, 2008 | 43.47 | 44.37 | 43.38 | 43.83 | 5,769,365 | +0.65(+1.50%) |
May 13, 2008 | 44.19 | 44.19 | 42.94 | 43.18 | 5,779,291 | -0.80(-1.82%) |
May 12, 2008 | 42.41 | 44.08 | 42.41 | 43.98 | 5,051,997 | +1.61(+3.79%) |
May 09, 2008 | 42.24 | 43.12 | 42.09 | 42.37 | 4,245,577 | -0.12(-0.28%) |
May 08, 2008 | 43.37 | 43.67 | 42.40 | 42.49 | 6,005,924 | -0.80(-1.84%) |
May 07, 2008 | 44.51 | 45.06 | 43.18 | 43.29 | 5,260,933 | -1.41(-3.15%) |
May 06, 2008 | 44.67 | 45.03 | 43.87 | 44.70 | 5,036,659 | -0.25(-0.56%) |
May 05, 2008 | 45.00 | 45.61 | 44.51 | 44.95 | 4,111,695 | -0.46(-1.02%) |
May 02, 2008 | 45.89 | 46.29 | 45.11 | 45.41 | 6,455,639 | +0.23(+0.50%) |