Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 40.12 | 41.27 | 39.53 | 40.01 | 3,007,652 | -0.44(-1.09%) |
Jul 30, 2008 | 40.74 | 41.49 | 39.80 | 40.46 | 4,293,372 | +0.06(+0.14%) |
Jul 29, 2008 | 40.40 | 40.57 | 39.38 | 40.40 | 4,451,153 | +0.92(+2.33%) |
Jul 28, 2008 | 40.26 | 40.94 | 39.22 | 39.48 | 4,009,618 | -1.00(-2.47%) |
Jul 25, 2008 | 40.06 | 40.91 | 38.15 | 40.48 | 13,628,940 | -3.28(-7.49%) |
Jul 24, 2008 | 45.68 | 46.14 | 43.61 | 43.75 | 3,785,837 | -1.96(-4.30%) |
Jul 23, 2008 | 43.56 | 47.10 | 43.29 | 45.72 | 6,432,892 | +1.93(+4.40%) |
Jul 22, 2008 | 42.52 | 43.80 | 41.64 | 43.79 | 2,758,649 | +1.03(+2.41%) |
Jul 21, 2008 | 43.22 | 43.54 | 42.43 | 42.76 | 2,961,369 | -0.21(-0.49%) |
Jul 18, 2008 | 44.20 | 44.20 | 41.99 | 42.97 | 3,914,552 | -0.82(-1.87%) |
Jul 17, 2008 | 42.11 | 44.37 | 42.03 | 43.79 | 6,187,675 | +1.76(+4.19%) |
Jul 16, 2008 | 39.41 | 42.04 | 38.83 | 42.03 | 6,721,742 | +2.60(+6.60%) |
Jul 15, 2008 | 39.17 | 40.33 | 38.30 | 39.43 | 6,228,118 | -0.05(-0.13%) |
Jul 14, 2008 | 38.72 | 39.97 | 38.64 | 39.48 | 6,313,685 | +1.36(+3.55%) |
Jul 11, 2008 | 38.64 | 38.91 | 37.28 | 38.12 | 5,230,157 | -1.03(-2.63%) |
Jul 10, 2008 | 41.16 | 41.49 | 38.90 | 39.15 | 7,443,033 | -2.28(-5.51%) |
Jul 09, 2008 | 43.62 | 43.80 | 41.23 | 41.43 | 5,607,637 | -2.55(-5.80%) |
Jul 08, 2008 | 44.10 | 44.28 | 42.84 | 43.98 | 5,208,218 | +0.00(+0.00%) |
Jul 07, 2008 | 44.22 | 45.20 | 43.22 | 43.98 | 4,019,283 | -0.02(-0.05%) |
Jul 04, 2008 | 44.74 | 44.96 | 43.57 | 44.01 | 2,220,094 | +0.00(+0.00%) |
Jul 03, 2008 | 44.74 | 44.96 | 43.57 | 44.01 | 2,220,094 | -0.49(-1.11%) |
Jul 02, 2008 | 45.79 | 46.69 | 44.35 | 44.50 | 3,326,747 | -1.07(-2.35%) |
Jul 01, 2008 | 44.93 | 45.83 | 44.07 | 45.57 | 3,987,948 | +0.15(+0.34%) |
Jun 30, 2008 | 46.09 | 47.54 | 45.34 | 45.42 | 4,088,543 | -1.03(-2.22%) |
Jun 27, 2008 | 46.62 | 46.91 | 45.63 | 46.45 | 2,931,635 | -0.17(-0.36%) |
Jun 26, 2008 | 47.78 | 47.81 | 46.50 | 46.62 | 3,035,719 | -1.70(-3.51%) |
Jun 25, 2008 | 47.93 | 49.18 | 47.41 | 48.31 | 5,269,976 | +0.85(+1.79%) |
Jun 24, 2008 | 48.17 | 48.52 | 46.96 | 47.46 | 2,525,268 | -0.88(-1.81%) |
Jun 23, 2008 | 49.59 | 49.67 | 47.99 | 48.34 | 2,618,951 | -0.58(-1.19%) |
Jun 20, 2008 | 49.51 | 49.62 | 48.40 | 48.92 | 2,518,323 | -0.96(-1.93%) |
Jun 19, 2008 | 49.07 | 50.01 | 48.67 | 49.88 | 2,359,837 | +0.67(+1.37%) |
Jun 18, 2008 | 49.86 | 50.12 | 48.70 | 49.21 | 3,163,344 | -1.17(-2.33%) |
Jun 17, 2008 | 51.06 | 51.62 | 50.22 | 50.38 | 2,841,488 | -0.43(-0.84%) |
Jun 16, 2008 | 49.66 | 51.32 | 49.47 | 50.81 | 2,847,446 | +0.60(+1.20%) |
Jun 13, 2008 | 48.71 | 50.27 | 48.71 | 50.21 | 5,693,926 | +2.22(+4.62%) |
Jun 12, 2008 | 49.06 | 49.34 | 47.77 | 47.99 | 4,220,769 | -0.38(-0.78%) |
Jun 11, 2008 | 50.00 | 50.02 | 48.32 | 48.37 | 3,618,154 | -1.44(-2.89%) |
Jun 10, 2008 | 49.43 | 50.56 | 48.38 | 49.81 | 3,080,510 | +0.80(+1.63%) |
Jun 09, 2008 | 49.08 | 49.59 | 48.30 | 49.01 | 3,004,988 | +0.20(+0.40%) |
Jun 06, 2008 | 50.52 | 50.52 | 48.55 | 48.82 | 3,769,717 | -2.09(-4.10%) |
Jun 05, 2008 | 51.27 | 51.67 | 50.29 | 50.91 | 5,147,968 | +1.39(+2.81%) |
Jun 04, 2008 | 49.85 | 49.94 | 48.72 | 49.51 | 6,536,505 | -0.21(-0.42%) |
Jun 03, 2008 | 51.12 | 51.12 | 48.85 | 49.72 | 6,783,244 | -1.71(-3.32%) |
Jun 02, 2008 | 52.70 | 52.70 | 50.72 | 51.43 | 3,290,949 | -1.17(-2.23%) |
May 30, 2008 | 53.48 | 53.48 | 52.54 | 52.61 | 1,985,871 | -1.07(-1.98%) |
May 29, 2008 | 53.15 | 54.20 | 53.04 | 53.67 | 1,744,926 | +0.50(+0.94%) |
May 28, 2008 | 52.90 | 53.91 | 52.51 | 53.17 | 2,495,343 | +0.53(+1.00%) |
May 27, 2008 | 51.45 | 53.13 | 51.45 | 52.64 | 2,417,392 | +1.22(+2.38%) |
May 26, 2008 | 51.74 | 51.93 | 50.77 | 51.42 | 0 | +0.00(+0.00%) |
May 23, 2008 | 51.74 | 51.93 | 50.77 | 51.42 | 2,544,878 | -0.45(-0.87%) |
May 22, 2008 | 51.77 | 52.75 | 51.46 | 51.87 | 2,001,577 | +0.13(+0.25%) |
May 21, 2008 | 53.37 | 53.83 | 51.46 | 51.74 | 2,762,812 | -1.56(-2.92%) |
May 20, 2008 | 53.67 | 53.93 | 53.07 | 53.30 | 2,214,312 | -0.86(-1.59%) |
May 19, 2008 | 54.98 | 55.43 | 53.77 | 54.16 | 2,940,998 | -1.05(-1.90%) |
May 16, 2008 | 55.73 | 55.98 | 54.62 | 55.21 | 3,763,548 | +0.08(+0.14%) |
May 15, 2008 | 54.46 | 55.25 | 53.62 | 55.13 | 2,865,281 | +0.44(+0.81%) |
May 14, 2008 | 54.47 | 55.45 | 54.47 | 54.69 | 2,311,710 | +0.15(+0.28%) |
May 13, 2008 | 54.76 | 54.82 | 53.76 | 54.54 | 1,920,093 | +0.17(+0.31%) |
May 12, 2008 | 53.43 | 54.67 | 53.02 | 54.37 | 2,214,461 | +1.11(+2.08%) |
May 09, 2008 | 53.11 | 53.75 | 52.96 | 53.26 | 1,063,909 | +0.32(+0.60%) |
May 08, 2008 | 54.74 | 54.83 | 52.65 | 52.94 | 4,522,193 | +0.29(+0.55%) |
May 07, 2008 | 52.89 | 53.76 | 52.43 | 52.65 | 2,166,410 | -0.14(-0.26%) |
May 06, 2008 | 52.54 | 53.20 | 51.99 | 52.79 | 2,334,413 | +0.07(+0.12%) |
May 05, 2008 | 53.35 | 53.79 | 52.42 | 52.72 | 2,843,709 | -1.26(-2.34%) |
May 02, 2008 | 54.83 | 55.43 | 53.77 | 53.98 | 2,474,066 | -0.30(-0.55%) |