Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 42.27 | 43.02 | 40.93 | 41.17 | 1,443,443 | -1.53(-3.58%) |
Jul 30, 2008 | 44.35 | 44.69 | 42.04 | 42.70 | 822,490 | -1.64(-3.70%) |
Jul 29, 2008 | 44.34 | 44.62 | 42.72 | 44.34 | 644,196 | +1.90(+4.48%) |
Jul 28, 2008 | 42.61 | 43.42 | 42.20 | 42.44 | 389,993 | -0.05(-0.12%) |
Jul 25, 2008 | 42.87 | 43.41 | 42.33 | 42.49 | 616,414 | -0.10(-0.23%) |
Jul 24, 2008 | 44.45 | 44.67 | 42.58 | 42.59 | 939,887 | -1.63(-3.69%) |
Jul 23, 2008 | 41.90 | 44.54 | 41.48 | 44.22 | 1,057,729 | +2.23(+5.31%) |
Jul 22, 2008 | 40.70 | 42.23 | 39.56 | 41.99 | 848,071 | +0.96(+2.34%) |
Jul 21, 2008 | 41.51 | 41.75 | 40.65 | 41.03 | 554,536 | -0.60(-1.44%) |
Jul 18, 2008 | 43.09 | 43.21 | 40.00 | 41.63 | 1,123,809 | -1.73(-3.99%) |
Jul 17, 2008 | 41.72 | 43.41 | 40.59 | 43.36 | 1,024,480 | +1.68(+4.03%) |
Jul 16, 2008 | 39.02 | 42.26 | 38.65 | 41.68 | 994,820 | +2.64(+6.76%) |
Jul 15, 2008 | 36.41 | 40.50 | 36.41 | 39.04 | 939,464 | +2.22(+6.03%) |
Jul 14, 2008 | 38.15 | 38.83 | 36.72 | 36.82 | 509,483 | -1.14(-3.00%) |
Jul 11, 2008 | 37.01 | 38.36 | 36.50 | 37.96 | 599,453 | +0.44(+1.17%) |
Jul 10, 2008 | 38.27 | 38.39 | 37.10 | 37.52 | 542,039 | -0.80(-2.09%) |
Jul 09, 2008 | 39.71 | 40.11 | 38.32 | 38.32 | 559,897 | -1.38(-3.48%) |
Jul 08, 2008 | 38.93 | 39.71 | 38.51 | 39.70 | 590,200 | +0.97(+2.50%) |
Jul 07, 2008 | 38.50 | 39.26 | 38.29 | 38.73 | 798,040 | +0.49(+1.28%) |
Jul 04, 2008 | 38.50 | 38.94 | 38.09 | 38.24 | 576,259 | +0.00(+0.00%) |
Jul 03, 2008 | 38.50 | 38.94 | 38.09 | 38.24 | 576,259 | -0.19(-0.49%) |
Jul 02, 2008 | 39.17 | 40.18 | 38.43 | 38.43 | 1,078,170 | -0.75(-1.91%) |
Jul 01, 2008 | 41.07 | 41.26 | 38.99 | 39.18 | 1,324,858 | -2.21(-5.34%) |
Jun 30, 2008 | 41.60 | 42.50 | 40.67 | 41.39 | 687,339 | -0.16(-0.39%) |
Jun 27, 2008 | 42.52 | 42.52 | 41.13 | 41.55 | 661,660 | -1.06(-2.49%) |
Jun 26, 2008 | 43.47 | 43.51 | 42.57 | 42.61 | 887,661 | -1.26(-2.87%) |
Jun 25, 2008 | 43.36 | 45.22 | 42.99 | 43.87 | 852,958 | +0.27(+0.62%) |
Jun 24, 2008 | 43.36 | 43.85 | 42.78 | 43.60 | 985,791 | +0.03(+0.07%) |
Jun 23, 2008 | 45.27 | 45.31 | 43.44 | 43.57 | 1,448,797 | -1.58(-3.50%) |
Jun 20, 2008 | 45.75 | 46.35 | 44.75 | 45.15 | 892,631 | -0.90(-1.95%) |
Jun 19, 2008 | 44.81 | 46.21 | 44.81 | 46.05 | 459,589 | +1.30(+2.91%) |
Jun 18, 2008 | 45.37 | 45.62 | 44.67 | 44.75 | 470,383 | -0.73(-1.61%) |
Jun 17, 2008 | 45.97 | 46.02 | 45.29 | 45.48 | 392,778 | -0.34(-0.74%) |
Jun 16, 2008 | 45.24 | 46.04 | 44.79 | 45.82 | 304,973 | +0.70(+1.55%) |
Jun 13, 2008 | 44.51 | 45.50 | 44.51 | 45.12 | 472,731 | +0.97(+2.20%) |
Jun 12, 2008 | 43.41 | 45.09 | 43.41 | 44.15 | 447,209 | +0.73(+1.68%) |
Jun 11, 2008 | 44.15 | 44.58 | 43.41 | 43.42 | 476,873 | -1.26(-2.82%) |
Jun 10, 2008 | 44.62 | 45.02 | 43.92 | 44.68 | 463,894 | +0.32(+0.72%) |
Jun 09, 2008 | 44.86 | 45.19 | 44.03 | 44.36 | 445,577 | -0.49(-1.09%) |
Jun 06, 2008 | 46.04 | 46.32 | 44.58 | 44.85 | 495,521 | -1.40(-3.03%) |
Jun 05, 2008 | 45.45 | 46.90 | 45.45 | 46.25 | 440,119 | +1.09(+2.41%) |
Jun 04, 2008 | 44.28 | 45.97 | 43.81 | 45.16 | 411,372 | +0.82(+1.85%) |
Jun 03, 2008 | 43.98 | 44.86 | 43.80 | 44.34 | 390,108 | +0.69(+1.58%) |
Jun 02, 2008 | 44.55 | 44.79 | 43.19 | 43.65 | 484,492 | -1.07(-2.39%) |
May 30, 2008 | 45.65 | 45.65 | 44.29 | 44.72 | 1,144,940 | -0.59(-1.30%) |
May 29, 2008 | 44.34 | 45.78 | 44.21 | 45.31 | 515,207 | +0.82(+1.84%) |
May 28, 2008 | 44.08 | 44.95 | 43.90 | 44.49 | 489,296 | +0.52(+1.18%) |
May 27, 2008 | 44.50 | 45.00 | 43.94 | 43.97 | 792,484 | -0.70(-1.57%) |
May 26, 2008 | 45.27 | 45.35 | 44.20 | 44.67 | 0 | +0.00(+0.00%) |
May 23, 2008 | 45.27 | 45.35 | 44.20 | 44.67 | 838,911 | -0.68(-1.50%) |
May 22, 2008 | 44.50 | 45.66 | 44.50 | 45.35 | 708,885 | +0.84(+1.89%) |
May 21, 2008 | 43.78 | 44.96 | 43.45 | 44.51 | 850,680 | +0.96(+2.20%) |
May 20, 2008 | 42.88 | 43.68 | 42.65 | 43.55 | 486,416 | +0.49(+1.14%) |
May 19, 2008 | 43.45 | 43.76 | 42.89 | 43.06 | 537,878 | -0.31(-0.71%) |
May 16, 2008 | 43.65 | 43.65 | 42.53 | 43.37 | 853,803 | -0.32(-0.73%) |
May 15, 2008 | 42.59 | 44.02 | 42.23 | 43.69 | 653,562 | +1.12(+2.63%) |
May 14, 2008 | 41.19 | 43.50 | 41.11 | 42.57 | 799,184 | +1.86(+4.57%) |
May 13, 2008 | 39.50 | 41.06 | 39.11 | 40.71 | 947,899 | +1.52(+3.88%) |
May 12, 2008 | 38.53 | 39.34 | 38.09 | 39.19 | 689,362 | +0.81(+2.11%) |
May 09, 2008 | 38.09 | 38.57 | 37.60 | 38.38 | 346,128 | +0.03(+0.08%) |
May 08, 2008 | 39.15 | 39.40 | 37.60 | 38.35 | 737,812 | -0.97(-2.47%) |
May 07, 2008 | 40.50 | 39.32 | 39.23 | 39.32 | 1,545,185 | -1.84(-4.47%) |
May 06, 2008 | 40.81 | 41.32 | 40.39 | 41.16 | 962,345 | +0.32(+0.78%) |
May 05, 2008 | 41.62 | 41.69 | 40.27 | 40.84 | 750,712 | -0.71(-1.71%) |
May 02, 2008 | 41.98 | 42.68 | 41.13 | 41.55 | 464,550 | -0.03(-0.07%) |