Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 47.44 | 48.46 | 46.70 | 47.61 | 358,905 | -0.57(-1.18%) |
Jul 30, 2008 | 47.78 | 49.02 | 47.38 | 48.18 | 378,117 | +0.54(+1.14%) |
Jul 29, 2008 | 47.63 | 47.84 | 46.08 | 47.63 | 367,417 | +1.66(+3.60%) |
Jul 28, 2008 | 46.10 | 47.22 | 45.52 | 45.98 | 589,402 | -0.46(-0.99%) |
Jul 25, 2008 | 45.44 | 46.66 | 44.57 | 46.44 | 395,753 | +1.49(+3.32%) |
Jul 24, 2008 | 46.32 | 46.52 | 44.62 | 44.95 | 323,789 | -1.38(-2.99%) |
Jul 23, 2008 | 45.42 | 46.38 | 45.06 | 46.33 | 386,747 | +0.84(+1.85%) |
Jul 22, 2008 | 41.89 | 45.54 | 41.67 | 45.49 | 528,954 | +3.47(+8.27%) |
Jul 21, 2008 | 41.47 | 42.13 | 41.28 | 42.02 | 269,426 | +0.78(+1.89%) |
Jul 18, 2008 | 40.77 | 41.55 | 40.68 | 41.24 | 383,563 | +0.45(+1.11%) |
Jul 17, 2008 | 40.16 | 40.89 | 39.66 | 40.79 | 342,273 | +0.73(+1.83%) |
Jul 16, 2008 | 38.41 | 40.16 | 38.32 | 40.05 | 401,839 | +1.77(+4.63%) |
Jul 15, 2008 | 38.43 | 38.81 | 37.80 | 38.28 | 626,903 | -0.54(-1.40%) |
Jul 14, 2008 | 39.64 | 39.78 | 38.26 | 38.82 | 275,440 | -0.41(-1.04%) |
Jul 11, 2008 | 38.26 | 39.92 | 38.26 | 39.23 | 439,782 | -0.13(-0.32%) |
Jul 10, 2008 | 39.53 | 39.81 | 38.45 | 39.36 | 585,100 | -0.31(-0.78%) |
Jul 09, 2008 | 39.98 | 40.29 | 39.31 | 39.67 | 859,659 | -0.38(-0.95%) |
Jul 08, 2008 | 38.26 | 40.20 | 37.98 | 40.05 | 623,824 | +1.89(+4.95%) |
Jul 07, 2008 | 38.64 | 38.93 | 37.74 | 38.16 | 526,100 | -0.19(-0.50%) |
Jul 04, 2008 | 38.82 | 38.82 | 37.64 | 38.35 | 342,856 | +0.00(+0.00%) |
Jul 03, 2008 | 38.82 | 38.82 | 37.64 | 38.35 | 342,856 | -0.39(-1.00%) |
Jul 02, 2008 | 39.79 | 39.97 | 38.46 | 38.73 | 601,554 | -1.28(-3.21%) |
Jul 01, 2008 | 40.11 | 40.40 | 39.00 | 40.02 | 719,162 | -0.44(-1.10%) |
Jun 30, 2008 | 39.95 | 41.25 | 39.12 | 40.46 | 933,107 | +0.62(+1.54%) |
Jun 27, 2008 | 41.82 | 41.85 | 39.77 | 39.85 | 1,336,028 | -1.59(-3.84%) |
Jun 26, 2008 | 43.59 | 43.86 | 41.40 | 41.44 | 555,270 | -2.61(-5.93%) |
Jun 25, 2008 | 44.31 | 44.96 | 43.49 | 44.05 | 477,707 | -0.23(-0.51%) |
Jun 24, 2008 | 43.14 | 44.98 | 42.87 | 44.28 | 662,245 | +0.78(+1.79%) |
Jun 23, 2008 | 43.66 | 44.05 | 43.25 | 43.50 | 256,279 | +0.14(+0.31%) |
Jun 20, 2008 | 44.44 | 44.50 | 42.76 | 43.36 | 650,465 | -1.35(-3.01%) |
Jun 19, 2008 | 43.54 | 44.71 | 42.82 | 44.71 | 432,085 | +1.32(+3.04%) |
Jun 18, 2008 | 43.53 | 43.57 | 42.41 | 43.39 | 596,028 | -0.27(-0.62%) |
Jun 17, 2008 | 44.17 | 44.17 | 43.37 | 43.66 | 450,001 | -0.20(-0.45%) |
Jun 16, 2008 | 42.63 | 43.90 | 41.98 | 43.86 | 611,512 | +1.10(+2.58%) |
Jun 13, 2008 | 42.57 | 43.16 | 42.09 | 42.76 | 351,352 | +0.59(+1.39%) |
Jun 12, 2008 | 42.14 | 43.21 | 42.13 | 42.17 | 327,271 | +0.28(+0.67%) |
Jun 11, 2008 | 42.74 | 43.07 | 41.88 | 41.89 | 394,993 | -1.05(-2.44%) |
Jun 10, 2008 | 43.16 | 43.56 | 42.69 | 42.94 | 379,966 | -0.71(-1.62%) |
Jun 09, 2008 | 43.69 | 44.09 | 43.32 | 43.65 | 575,771 | -0.03(-0.06%) |
Jun 06, 2008 | 45.12 | 45.12 | 43.67 | 43.67 | 419,864 | -1.66(-3.67%) |
Jun 05, 2008 | 45.04 | 45.85 | 44.54 | 45.34 | 413,620 | +0.51(+1.13%) |
Jun 04, 2008 | 44.47 | 45.23 | 44.18 | 44.83 | 202,699 | +0.04(+0.08%) |
Jun 03, 2008 | 46.03 | 46.13 | 44.42 | 44.79 | 296,273 | -1.09(-2.37%) |
Jun 02, 2008 | 46.68 | 46.79 | 45.24 | 45.88 | 354,859 | -0.71(-1.51%) |
May 30, 2008 | 45.82 | 46.70 | 45.33 | 46.58 | 498,123 | +0.90(+1.96%) |
May 29, 2008 | 44.68 | 46.16 | 44.41 | 45.69 | 699,960 | +1.61(+3.65%) |
May 28, 2008 | 44.12 | 44.26 | 43.21 | 44.08 | 261,651 | +0.23(+0.52%) |
May 27, 2008 | 43.63 | 43.95 | 43.27 | 43.85 | 209,014 | +0.10(+0.23%) |
May 26, 2008 | 44.17 | 44.40 | 43.58 | 43.75 | 0 | +0.00(+0.00%) |
May 23, 2008 | 44.17 | 44.40 | 43.58 | 43.75 | 280,318 | -0.70(-1.57%) |
May 22, 2008 | 44.58 | 45.11 | 44.19 | 44.45 | 290,017 | +0.00(+0.00%) |
May 21, 2008 | 45.51 | 45.93 | 44.12 | 44.45 | 326,852 | -0.85(-1.88%) |
May 20, 2008 | 45.42 | 45.57 | 44.73 | 45.30 | 203,748 | -0.40(-0.87%) |
May 19, 2008 | 45.22 | 46.25 | 44.35 | 45.70 | 365,762 | +0.36(+0.80%) |
May 16, 2008 | 46.17 | 46.20 | 44.88 | 45.34 | 478,265 | -0.38(-0.83%) |
May 15, 2008 | 46.58 | 46.58 | 45.67 | 45.72 | 272,380 | -0.91(-1.96%) |
May 14, 2008 | 45.90 | 47.90 | 45.58 | 46.63 | 803,941 | +0.71(+1.56%) |
May 13, 2008 | 43.85 | 46.07 | 43.85 | 45.92 | 576,741 | +2.51(+5.77%) |
May 12, 2008 | 43.45 | 43.89 | 43.11 | 43.41 | 452,115 | +0.13(+0.29%) |
May 09, 2008 | 43.47 | 43.49 | 42.61 | 43.28 | 271,277 | -0.71(-1.62%) |
May 08, 2008 | 44.25 | 44.40 | 43.54 | 44.00 | 267,514 | -0.16(-0.37%) |
May 07, 2008 | 45.01 | 45.18 | 44.11 | 44.16 | 351,840 | -0.84(-1.87%) |
May 06, 2008 | 44.10 | 45.35 | 44.07 | 45.00 | 407,763 | +0.94(+2.13%) |
May 05, 2008 | 43.85 | 44.18 | 43.38 | 44.06 | 244,738 | +0.31(+0.70%) |
May 02, 2008 | 44.89 | 44.89 | 43.44 | 43.75 | 394,469 | -0.85(-1.91%) |