Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 43.08 | 43.15 | 42.07 | 42.35 | 5,401,041 | -1.09(-2.51%) |
Jul 30, 2008 | 43.21 | 43.55 | 41.65 | 43.44 | 15,055,590 | -3.05(-6.56%) |
Jul 29, 2008 | 46.49 | 46.75 | 45.04 | 46.49 | 6,605,367 | +1.32(+2.93%) |
Jul 28, 2008 | 46.46 | 47.03 | 44.94 | 45.16 | 5,055,877 | -1.65(-3.52%) |
Jul 25, 2008 | 47.00 | 47.44 | 46.57 | 46.81 | 4,197,296 | +0.50(+1.08%) |
Jul 24, 2008 | 48.15 | 48.15 | 46.09 | 46.31 | 4,581,761 | -1.81(-3.77%) |
Jul 23, 2008 | 47.48 | 48.41 | 47.24 | 48.12 | 3,321,327 | +0.92(+1.95%) |
Jul 22, 2008 | 46.88 | 47.62 | 46.76 | 47.20 | 4,539,174 | -0.02(-0.04%) |
Jul 21, 2008 | 47.74 | 47.92 | 47.06 | 47.22 | 4,944,337 | -0.30(-0.64%) |
Jul 18, 2008 | 47.05 | 47.76 | 46.07 | 47.53 | 5,192,637 | +0.59(+1.25%) |
Jul 17, 2008 | 45.34 | 47.30 | 45.12 | 46.94 | 7,197,457 | +1.82(+4.04%) |
Jul 16, 2008 | 43.89 | 45.42 | 43.74 | 45.11 | 5,465,914 | +1.41(+3.23%) |
Jul 15, 2008 | 43.39 | 44.03 | 42.53 | 43.70 | 6,625,437 | +0.22(+0.50%) |
Jul 14, 2008 | 43.46 | 44.13 | 43.33 | 43.49 | 2,974,831 | +0.24(+0.54%) |
Jul 11, 2008 | 43.98 | 44.19 | 42.30 | 43.25 | 4,963,585 | -1.03(-2.33%) |
Jul 10, 2008 | 43.45 | 44.83 | 43.04 | 44.28 | 4,228,877 | +0.67(+1.53%) |
Jul 09, 2008 | 45.28 | 45.56 | 43.56 | 43.61 | 4,938,742 | -1.81(-3.99%) |
Jul 08, 2008 | 43.53 | 45.47 | 43.40 | 45.43 | 4,647,010 | +1.90(+4.37%) |
Jul 07, 2008 | 42.93 | 44.50 | 42.93 | 43.52 | 4,972,402 | +0.39(+0.91%) |
Jul 04, 2008 | 43.13 | 43.73 | 42.59 | 43.13 | 2,328,461 | +0.00(+0.00%) |
Jul 03, 2008 | 43.13 | 43.73 | 42.59 | 43.13 | 2,328,461 | +0.35(+0.83%) |
Jul 02, 2008 | 44.48 | 44.67 | 42.76 | 42.78 | 4,725,846 | -1.77(-3.96%) |
Jul 01, 2008 | 43.27 | 44.54 | 43.13 | 44.54 | 5,032,740 | +0.97(+2.23%) |
Jun 30, 2008 | 44.14 | 44.91 | 43.22 | 43.57 | 5,533,057 | +0.48(+1.12%) |
Jun 27, 2008 | 43.40 | 43.90 | 42.62 | 43.09 | 5,431,117 | -0.44(-1.01%) |
Jun 26, 2008 | 44.62 | 44.97 | 43.25 | 43.53 | 6,957,910 | -1.41(-3.14%) |
Jun 25, 2008 | 45.55 | 45.71 | 44.78 | 44.95 | 3,729,121 | -0.30(-0.67%) |
Jun 24, 2008 | 45.11 | 45.82 | 44.55 | 45.25 | 3,267,644 | +0.10(+0.22%) |
Jun 23, 2008 | 46.06 | 46.21 | 45.11 | 45.15 | 2,920,829 | -0.88(-1.92%) |
Jun 20, 2008 | 47.41 | 47.41 | 46.00 | 46.04 | 5,341,762 | -1.47(-3.10%) |
Jun 19, 2008 | 46.25 | 47.61 | 45.70 | 47.51 | 4,241,378 | +1.45(+3.15%) |
Jun 18, 2008 | 45.47 | 46.53 | 45.37 | 46.06 | 3,149,425 | +0.20(+0.43%) |
Jun 17, 2008 | 46.24 | 46.31 | 45.29 | 45.86 | 3,499,053 | -0.29(-0.64%) |
Jun 16, 2008 | 46.05 | 46.47 | 45.46 | 46.15 | 2,303,127 | +0.07(+0.15%) |
Jun 13, 2008 | 45.58 | 46.42 | 45.47 | 46.08 | 3,218,416 | +0.98(+2.17%) |
Jun 12, 2008 | 45.75 | 46.06 | 44.62 | 45.10 | 3,423,530 | -0.08(-0.17%) |
Jun 11, 2008 | 45.16 | 45.60 | 44.72 | 45.18 | 4,094,989 | -0.09(-0.20%) |
Jun 10, 2008 | 45.41 | 46.07 | 45.10 | 45.27 | 5,725,640 | -0.76(-1.64%) |
Jun 09, 2008 | 46.62 | 46.77 | 45.63 | 46.03 | 3,876,179 | -0.61(-1.30%) |
Jun 06, 2008 | 48.11 | 48.42 | 46.62 | 46.63 | 3,383,545 | -1.95(-4.02%) |
Jun 05, 2008 | 48.45 | 48.78 | 47.82 | 48.59 | 2,439,979 | +0.60(+1.25%) |
Jun 04, 2008 | 47.65 | 48.58 | 47.26 | 47.99 | 3,266,493 | +0.35(+0.74%) |
Jun 03, 2008 | 48.19 | 48.48 | 47.22 | 47.63 | 4,027,632 | -0.45(-0.94%) |
Jun 02, 2008 | 49.04 | 49.13 | 47.62 | 48.09 | 3,454,910 | -1.15(-2.33%) |
May 30, 2008 | 49.10 | 49.58 | 48.98 | 49.23 | 3,275,417 | +0.15(+0.30%) |
May 29, 2008 | 48.07 | 49.41 | 48.05 | 49.09 | 3,366,982 | +0.95(+1.98%) |
May 28, 2008 | 48.56 | 48.71 | 47.69 | 48.13 | 3,039,083 | -0.58(-1.19%) |
May 27, 2008 | 47.26 | 48.87 | 47.26 | 48.71 | 3,084,968 | +1.30(+2.75%) |
May 26, 2008 | 47.44 | 47.93 | 47.24 | 47.41 | 2,599,626 | +0.00(+0.00%) |
May 23, 2008 | 47.44 | 47.93 | 47.24 | 47.41 | 2,599,626 | -0.30(-0.64%) |
May 22, 2008 | 48.15 | 48.22 | 47.52 | 47.71 | 2,835,413 | -0.29(-0.61%) |
May 21, 2008 | 48.43 | 49.42 | 47.80 | 48.01 | 4,809,031 | -0.10(-0.20%) |
May 20, 2008 | 47.46 | 48.39 | 47.11 | 48.10 | 6,899,562 | +0.61(+1.28%) |
May 19, 2008 | 48.58 | 48.91 | 46.89 | 47.50 | 6,530,326 | -1.15(-2.36%) |
May 16, 2008 | 50.77 | 50.83 | 48.13 | 48.64 | 10,416,639 | -1.88(-3.73%) |
May 15, 2008 | 51.49 | 51.93 | 50.05 | 50.53 | 7,193,123 | -1.24(-2.39%) |
May 14, 2008 | 53.16 | 53.52 | 51.34 | 51.76 | 9,010,777 | -1.76(-3.28%) |
May 13, 2008 | 53.16 | 53.75 | 51.57 | 53.52 | 7,712,488 | +0.29(+0.55%) |
May 12, 2008 | 51.75 | 53.45 | 51.13 | 53.22 | 5,800,537 | +1.63(+3.16%) |
May 09, 2008 | 51.10 | 52.13 | 50.76 | 51.60 | 2,556,085 | +0.03(+0.06%) |
May 08, 2008 | 51.40 | 52.20 | 51.02 | 51.57 | 2,075,289 | +0.46(+0.90%) |
May 07, 2008 | 51.04 | 51.88 | 50.81 | 51.11 | 2,429,080 | -0.07(-0.13%) |
May 06, 2008 | 50.95 | 51.43 | 50.57 | 51.17 | 2,588,806 | +0.09(+0.17%) |
May 05, 2008 | 51.91 | 52.27 | 51.02 | 51.09 | 1,643,734 | -1.06(-2.03%) |
May 02, 2008 | 52.50 | 53.07 | 51.67 | 52.15 | 3,566,357 | -0.02(-0.04%) |