Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 41.13 | 41.68 | 40.40 | 40.53 | 381,047 | -1.35(-3.21%) |
Jul 30, 2008 | 41.84 | 42.14 | 41.15 | 41.88 | 407,970 | +0.86(+2.10%) |
Jul 29, 2008 | 41.01 | 41.19 | 39.78 | 41.01 | 305,148 | +1.11(+2.77%) |
Jul 28, 2008 | 40.72 | 40.92 | 39.68 | 39.91 | 378,522 | -0.97(-2.38%) |
Jul 25, 2008 | 40.87 | 41.07 | 40.33 | 40.88 | 252,147 | -0.04(-0.09%) |
Jul 24, 2008 | 42.25 | 42.25 | 40.78 | 40.92 | 369,464 | -2.10(-4.87%) |
Jul 23, 2008 | 43.07 | 43.55 | 42.60 | 43.01 | 383,148 | +0.65(+1.54%) |
Jul 22, 2008 | 41.42 | 42.58 | 41.13 | 42.36 | 427,883 | +0.24(+0.56%) |
Jul 21, 2008 | 41.37 | 42.55 | 41.37 | 42.12 | 299,317 | +0.70(+1.69%) |
Jul 18, 2008 | 40.87 | 41.65 | 40.76 | 41.42 | 432,463 | -0.34(-0.82%) |
Jul 17, 2008 | 41.05 | 41.99 | 40.95 | 41.76 | 406,936 | +0.56(+1.37%) |
Jul 16, 2008 | 40.21 | 41.24 | 38.88 | 41.20 | 577,956 | +1.81(+4.58%) |
Jul 15, 2008 | 39.42 | 40.33 | 38.75 | 39.39 | 460,279 | -1.29(-3.18%) |
Jul 14, 2008 | 41.58 | 41.65 | 40.38 | 40.69 | 312,882 | -0.44(-1.07%) |
Jul 11, 2008 | 41.21 | 41.82 | 40.52 | 41.13 | 544,495 | +0.01(+0.04%) |
Jul 10, 2008 | 41.04 | 41.27 | 40.36 | 41.11 | 697,343 | +1.96(+5.01%) |
Jul 09, 2008 | 39.76 | 40.49 | 39.09 | 39.15 | 507,474 | +0.20(+0.52%) |
Jul 08, 2008 | 37.96 | 39.17 | 37.89 | 38.95 | 793,923 | -0.27(-0.70%) |
Jul 07, 2008 | 39.39 | 39.68 | 38.34 | 39.22 | 403,849 | +0.64(+1.66%) |
Jul 04, 2008 | 38.38 | 38.98 | 38.01 | 38.58 | 303,420 | +0.00(+0.00%) |
Jul 03, 2008 | 38.38 | 38.98 | 38.01 | 38.58 | 303,420 | +0.22(+0.56%) |
Jul 02, 2008 | 39.59 | 39.84 | 38.23 | 38.37 | 427,444 | -1.68(-4.19%) |
Jul 01, 2008 | 39.75 | 40.25 | 39.22 | 40.05 | 424,052 | -0.37(-0.92%) |
Jun 30, 2008 | 40.46 | 40.84 | 40.36 | 40.42 | 356,929 | +0.37(+0.93%) |
Jun 27, 2008 | 40.02 | 40.32 | 39.54 | 40.05 | 393,061 | -0.13(-0.31%) |
Jun 26, 2008 | 41.24 | 41.47 | 40.17 | 40.17 | 546,682 | -2.60(-6.08%) |
Jun 25, 2008 | 42.36 | 42.95 | 42.11 | 42.77 | 379,781 | +1.25(+3.01%) |
Jun 24, 2008 | 40.91 | 42.31 | 40.84 | 41.53 | 517,520 | +0.04(+0.11%) |
Jun 23, 2008 | 41.52 | 41.99 | 41.19 | 41.48 | 254,631 | +0.01(+0.02%) |
Jun 20, 2008 | 42.18 | 42.23 | 41.30 | 41.47 | 552,272 | -1.14(-2.67%) |
Jun 19, 2008 | 42.92 | 43.02 | 42.08 | 42.61 | 540,899 | -1.20(-2.73%) |
Jun 18, 2008 | 43.92 | 44.21 | 43.28 | 43.81 | 416,772 | +0.58(+1.34%) |
Jun 17, 2008 | 44.03 | 44.21 | 42.94 | 43.23 | 291,020 | -0.53(-1.21%) |
Jun 16, 2008 | 43.93 | 44.34 | 43.21 | 43.76 | 269,137 | +0.53(+1.24%) |
Jun 13, 2008 | 42.95 | 43.44 | 42.46 | 43.22 | 262,343 | -0.72(-1.64%) |
Jun 12, 2008 | 44.04 | 44.59 | 43.48 | 43.94 | 417,677 | +1.08(+2.51%) |
Jun 11, 2008 | 44.00 | 44.03 | 42.86 | 42.86 | 436,082 | -1.66(-3.74%) |
Jun 10, 2008 | 44.26 | 44.89 | 43.93 | 44.53 | 417,504 | -0.70(-1.54%) |
Jun 09, 2008 | 45.59 | 45.76 | 44.84 | 45.23 | 350,427 | -0.13(-0.28%) |
Jun 06, 2008 | 46.91 | 47.06 | 45.07 | 45.35 | 492,429 | -2.89(-5.99%) |
Jun 05, 2008 | 46.82 | 48.33 | 46.82 | 48.24 | 320,857 | +1.70(+3.66%) |
Jun 04, 2008 | 46.73 | 47.13 | 46.13 | 46.54 | 377,494 | -0.30(-0.63%) |
Jun 03, 2008 | 47.19 | 48.33 | 46.62 | 46.84 | 874,567 | -6.04(-11.42%) |
Jun 02, 2008 | 52.88 | 52.88 | 52.88 | 52.88 | 0 | +0.00(+0.00%) |
May 30, 2008 | 52.88 | 52.88 | 52.88 | 52.88 | 0 | +0.00(+0.00%) |
May 29, 2008 | 52.88 | 52.88 | 52.88 | 52.88 | 0 | +0.00(+0.00%) |
May 28, 2008 | 52.88 | 52.88 | 52.88 | 52.88 | 0 | +0.00(+0.00%) |
May 27, 2008 | 52.88 | 52.88 | 52.88 | 52.88 | 0 | +0.00(+0.00%) |
May 26, 2008 | 52.88 | 52.88 | 52.88 | 52.88 | 0 | +0.00(+0.00%) |
May 23, 2008 | 52.88 | 52.88 | 52.88 | 52.88 | 4,709 | +2.50(+4.96%) |
May 22, 2008 | 50.13 | 50.63 | 49.96 | 50.38 | 346,042 | +0.64(+1.28%) |
May 21, 2008 | 51.13 | 51.45 | 49.38 | 49.75 | 506,311 | -0.60(-1.20%) |
May 20, 2008 | 51.46 | 51.46 | 50.18 | 50.35 | 438,219 | -2.17(-4.13%) |
May 19, 2008 | 52.59 | 53.34 | 52.41 | 52.52 | 289,175 | -1.25(-2.32%) |
May 16, 2008 | 53.02 | 54.05 | 53.02 | 53.77 | 237,637 | +0.96(+1.82%) |
May 15, 2008 | 51.96 | 52.90 | 51.60 | 52.81 | 204,068 | +0.00(+0.00%) |
May 14, 2008 | 52.94 | 53.58 | 52.32 | 52.81 | 224,530 | -0.22(-0.41%) |
May 13, 2008 | 53.22 | 53.35 | 52.20 | 53.02 | 223,620 | -0.36(-0.68%) |
May 12, 2008 | 52.80 | 53.56 | 52.52 | 53.39 | 248,672 | +0.28(+0.53%) |
May 09, 2008 | 52.84 | 53.68 | 52.51 | 53.10 | 116,002 | -0.01(-0.01%) |
May 08, 2008 | 52.77 | 53.19 | 52.24 | 53.11 | 430,612 | +2.79(+5.54%) |
May 07, 2008 | 52.27 | 52.27 | 50.21 | 50.33 | 399,263 | -3.06(-5.73%) |
May 06, 2008 | 52.11 | 53.50 | 51.92 | 53.39 | 470,892 | +2.47(+4.85%) |
May 05, 2008 | 51.99 | 51.99 | 50.90 | 50.92 | 359,232 | -1.01(-1.95%) |
May 02, 2008 | 51.79 | 52.35 | 51.49 | 51.93 | 447,683 | +0.65(+1.28%) |