Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 40.12 | 40.73 | 40.07 | 40.45 | 9,236,144 | +0.09(+0.22%) |
Jul 30, 2008 | 41.04 | 41.59 | 39.89 | 40.36 | 9,644,686 | -0.43(-1.05%) |
Jul 29, 2008 | 40.79 | 40.89 | 39.57 | 40.79 | 9,237,647 | +1.30(+3.28%) |
Jul 28, 2008 | 40.07 | 40.23 | 39.49 | 39.49 | 7,193,361 | -0.62(-1.53%) |
Jul 25, 2008 | 40.30 | 40.65 | 39.84 | 40.11 | 6,693,104 | +0.03(+0.06%) |
Jul 24, 2008 | 40.74 | 40.82 | 40.05 | 40.08 | 10,962,392 | -0.57(-1.40%) |
Jul 23, 2008 | 40.35 | 40.76 | 39.44 | 40.66 | 11,185,597 | +0.83(+2.08%) |
Jul 22, 2008 | 37.85 | 39.89 | 37.85 | 39.83 | 11,094,116 | +1.70(+4.46%) |
Jul 21, 2008 | 39.45 | 39.45 | 37.87 | 38.13 | 8,190,996 | -0.87(-2.22%) |
Jul 18, 2008 | 38.29 | 39.13 | 37.84 | 38.99 | 14,961,057 | +0.67(+1.74%) |
Jul 17, 2008 | 38.15 | 38.50 | 37.46 | 38.33 | 11,442,673 | +0.40(+1.07%) |
Jul 16, 2008 | 36.30 | 37.97 | 36.17 | 37.92 | 9,525,966 | +1.73(+4.78%) |
Jul 15, 2008 | 36.58 | 36.97 | 35.97 | 36.19 | 9,678,579 | -0.48(-1.31%) |
Jul 14, 2008 | 37.56 | 37.69 | 36.55 | 36.67 | 8,088,781 | -0.51(-1.38%) |
Jul 11, 2008 | 37.52 | 37.79 | 36.65 | 37.19 | 10,931,759 | -0.84(-2.21%) |
Jul 10, 2008 | 38.10 | 38.41 | 37.60 | 38.03 | 7,950,534 | +0.01(+0.02%) |
Jul 09, 2008 | 38.70 | 39.12 | 37.97 | 38.02 | 9,679,736 | -0.71(-1.84%) |
Jul 08, 2008 | 37.80 | 38.76 | 37.69 | 38.73 | 16,018,805 | +1.60(+4.32%) |
Jul 07, 2008 | 38.37 | 38.80 | 36.95 | 37.13 | 13,332,046 | -1.01(-2.64%) |
Jul 04, 2008 | 37.43 | 38.49 | 37.36 | 38.14 | 8,085,361 | +0.00(+0.00%) |
Jul 03, 2008 | 37.43 | 38.49 | 37.36 | 38.14 | 8,085,361 | +0.60(+1.59%) |
Jul 02, 2008 | 38.96 | 39.09 | 37.54 | 37.54 | 13,785,003 | -1.26(-3.24%) |
Jul 01, 2008 | 38.74 | 39.12 | 38.15 | 38.80 | 14,709,887 | -0.62(-1.58%) |
Jun 30, 2008 | 38.69 | 39.84 | 38.44 | 39.42 | 14,160,576 | +0.71(+1.84%) |
Jun 27, 2008 | 38.37 | 38.76 | 38.03 | 38.71 | 14,763,305 | +0.31(+0.80%) |
Jun 26, 2008 | 39.21 | 39.39 | 38.37 | 38.40 | 16,517,041 | -0.97(-2.48%) |
Jun 25, 2008 | 40.03 | 40.11 | 39.23 | 39.37 | 15,372,393 | -0.55(-1.38%) |
Jun 24, 2008 | 40.83 | 41.50 | 39.87 | 39.92 | 22,810,020 | -2.56(-6.04%) |
Jun 23, 2008 | 42.89 | 42.90 | 42.43 | 42.49 | 6,742,180 | -0.07(-0.17%) |
Jun 20, 2008 | 42.23 | 43.02 | 42.23 | 42.56 | 13,209,298 | -0.30(-0.70%) |
Jun 19, 2008 | 42.09 | 43.02 | 41.86 | 42.86 | 8,953,443 | +0.67(+1.58%) |
Jun 18, 2008 | 42.00 | 42.60 | 41.69 | 42.19 | 12,781,938 | -0.99(-2.29%) |
Jun 17, 2008 | 43.79 | 43.81 | 43.11 | 43.18 | 5,511,904 | -0.47(-1.09%) |
Jun 16, 2008 | 43.60 | 43.89 | 43.53 | 43.66 | 5,351,767 | -0.15(-0.34%) |
Jun 13, 2008 | 44.11 | 44.34 | 43.28 | 43.80 | 9,717,021 | +0.01(+0.03%) |
Jun 12, 2008 | 43.93 | 44.61 | 43.40 | 43.79 | 6,262,108 | +0.15(+0.34%) |
Jun 11, 2008 | 44.36 | 44.50 | 43.56 | 43.64 | 7,990,967 | -1.24(-2.76%) |
Jun 10, 2008 | 44.50 | 45.03 | 43.95 | 44.88 | 8,611,942 | +0.33(+0.75%) |
Jun 09, 2008 | 44.38 | 44.68 | 44.09 | 44.55 | 5,190,003 | +0.56(+1.28%) |
Jun 06, 2008 | 45.20 | 45.20 | 43.95 | 43.98 | 9,272,748 | -1.58(-3.46%) |
Jun 05, 2008 | 45.35 | 45.67 | 45.16 | 45.56 | 4,722,133 | +0.20(+0.44%) |
Jun 04, 2008 | 45.21 | 45.62 | 45.05 | 45.36 | 5,457,588 | -0.06(-0.13%) |
Jun 03, 2008 | 45.59 | 46.00 | 45.15 | 45.42 | 6,727,952 | -0.10(-0.23%) |
Jun 02, 2008 | 45.54 | 45.77 | 45.22 | 45.52 | 6,666,804 | -0.02(-0.04%) |
May 30, 2008 | 45.96 | 45.99 | 45.44 | 45.54 | 7,071,226 | -0.37(-0.81%) |
May 29, 2008 | 45.46 | 46.11 | 45.12 | 45.91 | 10,598,572 | +0.68(+1.50%) |
May 28, 2008 | 45.06 | 45.52 | 44.57 | 45.23 | 14,658,965 | +1.37(+3.13%) |
May 27, 2008 | 42.91 | 43.97 | 42.91 | 43.86 | 9,855,258 | +0.88(+2.06%) |
May 26, 2008 | 44.35 | 44.55 | 42.84 | 42.98 | 0 | +0.00(+0.00%) |
May 23, 2008 | 44.35 | 44.55 | 42.84 | 42.98 | 18,076,448 | -1.49(-3.36%) |
May 22, 2008 | 44.64 | 44.75 | 44.31 | 44.47 | 6,546,759 | -0.02(-0.04%) |
May 21, 2008 | 45.18 | 45.41 | 44.34 | 44.49 | 10,635,186 | -0.53(-1.17%) |
May 20, 2008 | 45.21 | 45.46 | 44.87 | 45.02 | 5,202,290 | -0.46(-1.02%) |
May 19, 2008 | 45.49 | 46.07 | 45.27 | 45.48 | 5,514,103 | +0.10(+0.21%) |
May 16, 2008 | 45.74 | 45.74 | 44.92 | 45.38 | 6,594,684 | -0.38(-0.83%) |
May 15, 2008 | 45.84 | 45.84 | 45.06 | 45.76 | 7,024,305 | -0.15(-0.34%) |
May 14, 2008 | 45.52 | 46.20 | 45.40 | 45.91 | 5,541,308 | +0.51(+1.13%) |
May 13, 2008 | 45.30 | 45.61 | 45.07 | 45.40 | 6,045,261 | +0.24(+0.54%) |
May 12, 2008 | 44.76 | 45.32 | 44.63 | 45.16 | 6,355,791 | +0.08(+0.18%) |
May 09, 2008 | 45.21 | 45.40 | 44.92 | 45.07 | 6,520,561 | -0.50(-1.10%) |
May 08, 2008 | 46.16 | 46.36 | 45.31 | 45.57 | 7,224,868 | -0.33(-0.71%) |
May 07, 2008 | 47.13 | 47.13 | 45.82 | 45.90 | 7,660,294 | -1.12(-2.39%) |
May 06, 2008 | 46.33 | 47.07 | 46.22 | 47.02 | 5,171,863 | +0.38(+0.81%) |
May 05, 2008 | 46.59 | 46.73 | 46.28 | 46.64 | 5,320,947 | -0.35(-0.74%) |
May 02, 2008 | 47.54 | 47.54 | 46.52 | 46.99 | 6,332,998 | -0.19(-0.41%) |