Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 45.19 | 45.56 | 44.85 | 44.91 | 2,251,849 | -0.65(-1.43%) |
Jul 30, 2008 | 44.96 | 45.57 | 44.88 | 45.56 | 2,758,736 | +0.94(+2.11%) |
Jul 29, 2008 | 44.62 | 44.73 | 43.80 | 44.62 | 1,604,423 | +0.94(+2.16%) |
Jul 28, 2008 | 44.45 | 44.66 | 43.67 | 43.67 | 1,629,414 | -0.93(-2.08%) |
Jul 25, 2008 | 44.59 | 44.83 | 44.36 | 44.60 | 1,719,234 | +0.24(+0.54%) |
Jul 24, 2008 | 45.43 | 45.62 | 44.36 | 44.36 | 2,791,187 | -1.14(-2.51%) |
Jul 23, 2008 | 45.25 | 45.83 | 45.21 | 45.50 | 2,725,361 | +0.28(+0.61%) |
Jul 22, 2008 | 44.03 | 45.28 | 44.03 | 45.23 | 2,070,913 | +0.74(+1.67%) |
Jul 21, 2008 | 44.77 | 44.91 | 44.35 | 44.49 | 2,577,456 | -0.10(-0.22%) |
Jul 18, 2008 | 44.67 | 44.67 | 44.26 | 44.58 | 1,635,893 | +0.07(+0.15%) |
Jul 17, 2008 | 44.15 | 44.65 | 43.88 | 44.52 | 3,291,429 | +0.62(+1.41%) |
Jul 16, 2008 | 42.67 | 43.90 | 42.65 | 43.90 | 3,110,773 | +1.20(+2.82%) |
Jul 15, 2008 | 42.72 | 43.42 | 42.23 | 42.69 | 3,817,353 | -0.51(-1.17%) |
Jul 14, 2008 | 43.99 | 44.10 | 43.04 | 43.20 | 2,566,890 | -0.39(-0.90%) |
Jul 11, 2008 | 43.51 | 44.19 | 43.13 | 43.59 | 3,452,621 | -0.50(-1.13%) |
Jul 10, 2008 | 43.66 | 44.21 | 43.48 | 44.09 | 2,384,822 | +0.26(+0.59%) |
Jul 09, 2008 | 44.75 | 44.95 | 43.77 | 43.83 | 2,366,314 | -0.90(-2.00%) |
Jul 08, 2008 | 43.96 | 44.81 | 43.82 | 44.72 | 3,687,164 | +0.71(+1.61%) |
Jul 07, 2008 | 44.55 | 44.75 | 43.60 | 44.01 | 2,906,654 | -0.42(-0.94%) |
Jul 04, 2008 | 44.51 | 44.64 | 43.93 | 44.43 | 2,293,045 | +0.00(+0.00%) |
Jul 03, 2008 | 44.51 | 44.64 | 43.93 | 44.43 | 2,293,045 | +0.25(+0.57%) |
Jul 02, 2008 | 44.84 | 45.11 | 44.18 | 44.18 | 2,715,495 | -0.58(-1.30%) |
Jul 01, 2008 | 44.16 | 44.86 | 43.99 | 44.76 | 2,657,739 | +0.21(+0.46%) |
Jun 30, 2008 | 44.47 | 44.91 | 44.35 | 44.55 | 1,503,532 | -0.02(-0.03%) |
Jun 27, 2008 | 44.78 | 44.97 | 44.30 | 44.57 | 3,687,131 | -0.22(-0.50%) |
Jun 26, 2008 | 45.51 | 45.72 | 44.76 | 44.79 | 1,619,107 | -1.36(-2.94%) |
Jun 25, 2008 | 45.91 | 46.63 | 45.91 | 46.15 | 1,878,811 | +0.36(+0.79%) |
Jun 24, 2008 | 45.62 | 46.25 | 45.43 | 45.79 | 1,408,656 | -0.31(-0.68%) |
Jun 23, 2008 | 46.20 | 46.28 | 45.97 | 46.10 | 895,793 | +0.02(+0.05%) |
Jun 20, 2008 | 46.60 | 46.66 | 45.99 | 46.08 | 1,844,222 | -0.88(-1.88%) |
Jun 19, 2008 | 46.84 | 47.15 | 46.58 | 46.96 | 2,378,539 | +0.02(+0.03%) |
Jun 18, 2008 | 47.08 | 47.17 | 46.71 | 46.95 | 1,756,913 | -0.40(-0.84%) |
Jun 17, 2008 | 47.88 | 47.90 | 47.33 | 47.34 | 1,410,658 | -0.31(-0.66%) |
Jun 16, 2008 | 47.54 | 47.87 | 47.37 | 47.66 | 1,173,039 | -0.11(-0.22%) |
Jun 13, 2008 | 47.45 | 47.77 | 47.10 | 47.77 | 1,560,780 | +0.67(+1.43%) |
Jun 12, 2008 | 47.13 | 47.54 | 46.78 | 47.09 | 1,831,865 | +0.13(+0.28%) |
Jun 11, 2008 | 47.59 | 47.70 | 46.95 | 46.96 | 1,874,979 | -0.66(-1.38%) |
Jun 10, 2008 | 47.86 | 48.05 | 47.31 | 47.62 | 1,489,998 | -0.15(-0.32%) |
Jun 09, 2008 | 47.83 | 48.09 | 47.39 | 47.77 | 1,288,795 | +0.07(+0.14%) |
Jun 06, 2008 | 48.90 | 48.92 | 47.70 | 47.70 | 2,198,545 | -1.54(-3.13%) |
Jun 05, 2008 | 48.51 | 49.29 | 48.44 | 49.24 | 1,403,926 | +0.90(+1.85%) |
Jun 04, 2008 | 48.29 | 48.68 | 48.14 | 48.35 | 1,586,211 | -0.02(-0.03%) |
Jun 03, 2008 | 48.90 | 48.91 | 48.11 | 48.36 | 1,686,316 | -0.31(-0.63%) |
Jun 02, 2008 | 49.01 | 49.04 | 48.42 | 48.67 | 872,798 | -0.46(-0.94%) |
May 30, 2008 | 49.33 | 49.47 | 49.13 | 49.13 | 1,426,745 | -0.06(-0.12%) |
May 29, 2008 | 48.72 | 49.53 | 48.72 | 49.19 | 962,470 | +0.26(+0.53%) |
May 28, 2008 | 48.98 | 48.98 | 48.45 | 48.93 | 653,237 | +0.19(+0.39%) |
May 27, 2008 | 48.38 | 48.86 | 48.34 | 48.74 | 2,319,192 | +0.38(+0.79%) |
May 26, 2008 | 48.91 | 48.94 | 48.36 | 48.36 | 0 | +0.00(+0.00%) |
May 23, 2008 | 48.91 | 48.94 | 48.36 | 48.36 | 1,252,694 | -0.73(-1.48%) |
May 22, 2008 | 48.94 | 49.26 | 48.93 | 49.08 | 1,337,398 | +0.17(+0.34%) |
May 21, 2008 | 49.86 | 49.88 | 48.84 | 48.91 | 1,579,781 | -0.82(-1.65%) |
May 20, 2008 | 50.03 | 50.07 | 49.54 | 49.73 | 1,692,410 | -0.57(-1.13%) |
May 19, 2008 | 50.19 | 50.72 | 50.12 | 50.30 | 865,163 | +0.15(+0.29%) |
May 16, 2008 | 50.40 | 50.40 | 49.89 | 50.16 | 1,001,183 | -0.07(-0.14%) |
May 15, 2008 | 49.75 | 50.26 | 49.63 | 50.23 | 835,651 | +0.52(+1.05%) |
May 14, 2008 | 49.71 | 50.12 | 49.70 | 49.70 | 817,029 | +0.17(+0.34%) |
May 13, 2008 | 49.64 | 49.71 | 49.37 | 49.54 | 1,984,346 | -0.11(-0.22%) |
May 12, 2008 | 49.24 | 49.71 | 49.15 | 49.64 | 1,208,634 | +0.43(+0.87%) |
May 09, 2008 | 49.04 | 49.37 | 49.03 | 49.21 | 833,789 | -0.35(-0.71%) |
May 08, 2008 | 49.48 | 49.70 | 49.26 | 49.57 | 1,416,772 | +0.20(+0.40%) |
May 07, 2008 | 50.20 | 50.32 | 49.31 | 49.37 | 1,687,551 | -0.88(-1.75%) |
May 06, 2008 | 49.69 | 50.36 | 49.57 | 50.25 | 1,474,688 | +0.23(+0.46%) |
May 05, 2008 | 50.09 | 50.32 | 49.90 | 50.02 | 1,004,247 | -0.21(-0.41%) |
May 02, 2008 | 50.61 | 50.63 | 49.96 | 50.23 | 1,561,854 | +0.10(+0.20%) |