Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 38.62 | 42.43 | 38.54 | 40.75 | 14,735,967 | +1.35(+3.43%) |
Jul 30, 2008 | 39.42 | 40.73 | 37.42 | 39.40 | 13,387,247 | +0.20(+0.50%) |
Jul 29, 2008 | 39.21 | 39.21 | 36.31 | 39.21 | 8,186,222 | +2.70(+7.40%) |
Jul 28, 2008 | 37.64 | 38.69 | 36.30 | 36.51 | 5,824,503 | -1.54(-4.04%) |
Jul 25, 2008 | 38.82 | 38.90 | 37.26 | 38.04 | 5,596,790 | -0.43(-1.12%) |
Jul 24, 2008 | 40.54 | 40.58 | 38.24 | 38.47 | 7,569,866 | -2.13(-5.25%) |
Jul 23, 2008 | 39.50 | 40.75 | 38.37 | 40.61 | 11,988,248 | +1.24(+3.15%) |
Jul 22, 2008 | 36.06 | 39.56 | 35.73 | 39.37 | 11,220,005 | +2.99(+8.22%) |
Jul 21, 2008 | 36.36 | 37.12 | 36.03 | 36.38 | 6,632,554 | -0.07(-0.18%) |
Jul 18, 2008 | 36.52 | 36.88 | 34.57 | 36.44 | 7,780,624 | -0.12(-0.32%) |
Jul 17, 2008 | 37.09 | 37.24 | 35.48 | 36.56 | 10,051,872 | +1.05(+2.96%) |
Jul 16, 2008 | 33.43 | 35.56 | 32.87 | 35.51 | 9,228,331 | +2.38(+7.17%) |
Jul 15, 2008 | 33.55 | 34.25 | 32.32 | 33.13 | 10,259,157 | -0.74(-2.18%) |
Jul 14, 2008 | 34.51 | 34.98 | 33.68 | 33.87 | 8,311,609 | -0.16(-0.47%) |
Jul 11, 2008 | 34.51 | 34.97 | 33.33 | 34.03 | 9,696,631 | -0.82(-2.34%) |
Jul 10, 2008 | 35.57 | 35.63 | 34.16 | 34.85 | 8,117,843 | -0.79(-2.22%) |
Jul 09, 2008 | 37.50 | 37.65 | 35.44 | 35.64 | 7,082,209 | -1.75(-4.68%) |
Jul 08, 2008 | 35.01 | 37.54 | 34.69 | 37.39 | 9,213,846 | +2.34(+6.68%) |
Jul 07, 2008 | 36.10 | 36.83 | 34.81 | 35.05 | 6,756,569 | -0.98(-2.71%) |
Jul 04, 2008 | 36.67 | 37.15 | 35.97 | 36.02 | 3,743,850 | +0.00(+0.00%) |
Jul 03, 2008 | 36.67 | 37.15 | 35.97 | 36.02 | 3,743,850 | -0.41(-1.14%) |
Jul 02, 2008 | 36.55 | 37.43 | 36.19 | 36.44 | 10,938,959 | -0.12(-0.32%) |
Jul 01, 2008 | 34.90 | 36.60 | 34.74 | 36.55 | 11,401,414 | +1.25(+3.55%) |
Jun 30, 2008 | 37.66 | 37.78 | 34.92 | 35.30 | 15,984,482 | -2.38(-6.30%) |
Jun 27, 2008 | 38.46 | 38.85 | 37.59 | 37.68 | 8,231,075 | -0.76(-1.97%) |
Jun 26, 2008 | 39.75 | 40.18 | 38.31 | 38.43 | 9,362,821 | -1.85(-4.59%) |
Jun 25, 2008 | 39.70 | 41.04 | 39.67 | 40.28 | 6,006,767 | +0.65(+1.64%) |
Jun 24, 2008 | 38.87 | 40.06 | 38.79 | 39.63 | 5,205,610 | +0.62(+1.59%) |
Jun 23, 2008 | 40.15 | 40.39 | 38.97 | 39.01 | 6,189,222 | -1.01(-2.52%) |
Jun 20, 2008 | 41.30 | 41.34 | 39.95 | 40.02 | 8,154,136 | -1.44(-3.46%) |
Jun 19, 2008 | 40.77 | 41.58 | 40.26 | 41.46 | 5,980,688 | +0.64(+1.56%) |
Jun 18, 2008 | 40.78 | 41.30 | 39.92 | 40.82 | 8,894,407 | -0.18(-0.43%) |
Jun 17, 2008 | 41.85 | 42.63 | 41.00 | 41.00 | 6,464,215 | -0.70(-1.67%) |
Jun 16, 2008 | 41.59 | 42.20 | 41.34 | 41.69 | 4,647,839 | -0.30(-0.70%) |
Jun 13, 2008 | 41.22 | 42.00 | 41.06 | 41.99 | 5,144,296 | +1.02(+2.48%) |
Jun 12, 2008 | 40.39 | 41.69 | 40.39 | 40.97 | 6,631,028 | +0.72(+1.78%) |
Jun 11, 2008 | 41.86 | 42.14 | 40.15 | 40.26 | 7,052,497 | -1.76(-4.19%) |
Jun 10, 2008 | 42.04 | 42.41 | 41.36 | 42.02 | 5,331,684 | +0.33(+0.79%) |
Jun 09, 2008 | 42.43 | 42.94 | 41.48 | 41.69 | 4,927,177 | -0.64(-1.51%) |
Jun 06, 2008 | 43.60 | 43.96 | 42.22 | 42.33 | 6,160,695 | -1.96(-4.43%) |
Jun 05, 2008 | 44.09 | 44.58 | 43.73 | 44.29 | 4,374,757 | +0.28(+0.63%) |
Jun 04, 2008 | 43.79 | 44.44 | 43.64 | 44.01 | 4,890,276 | +0.15(+0.34%) |
Jun 03, 2008 | 43.41 | 44.05 | 43.22 | 43.86 | 4,189,609 | +0.52(+1.20%) |
Jun 02, 2008 | 44.15 | 44.26 | 43.14 | 43.34 | 4,125,061 | -0.80(-1.81%) |
May 30, 2008 | 45.37 | 45.37 | 43.86 | 44.14 | 4,498,666 | -0.69(-1.53%) |
May 29, 2008 | 43.99 | 45.03 | 43.69 | 44.83 | 4,081,589 | +0.98(+2.22%) |
May 28, 2008 | 44.47 | 44.55 | 43.66 | 43.85 | 4,974,398 | -0.42(-0.95%) |
May 27, 2008 | 43.73 | 44.60 | 43.73 | 44.27 | 5,385,491 | +0.43(+0.97%) |
May 26, 2008 | 44.12 | 44.14 | 43.73 | 43.85 | 0 | +0.00(+0.00%) |
May 23, 2008 | 44.12 | 44.14 | 43.73 | 43.85 | 4,522,741 | -0.40(-0.91%) |
May 22, 2008 | 43.38 | 44.45 | 43.18 | 44.25 | 4,857,452 | +0.61(+1.41%) |
May 21, 2008 | 44.76 | 44.86 | 43.49 | 43.63 | 5,632,112 | -0.96(-2.15%) |
May 20, 2008 | 44.90 | 45.20 | 44.48 | 44.59 | 5,832,647 | -0.54(-1.20%) |
May 19, 2008 | 44.47 | 45.34 | 44.28 | 45.13 | 6,037,763 | +0.64(+1.43%) |
May 16, 2008 | 45.35 | 45.37 | 44.31 | 44.50 | 4,018,359 | -0.69(-1.52%) |
May 15, 2008 | 44.24 | 45.20 | 44.13 | 45.18 | 4,415,408 | +0.88(+1.99%) |
May 14, 2008 | 43.93 | 44.84 | 43.85 | 44.30 | 5,708,106 | +0.66(+1.50%) |
May 13, 2008 | 44.66 | 44.66 | 43.40 | 43.64 | 5,717,926 | -0.81(-1.82%) |
May 12, 2008 | 42.86 | 44.55 | 42.86 | 44.45 | 4,998,354 | +1.62(+3.79%) |
May 09, 2008 | 42.69 | 43.59 | 42.55 | 42.83 | 4,200,498 | -0.12(-0.28%) |
May 08, 2008 | 43.84 | 44.13 | 42.85 | 42.95 | 5,942,153 | -0.80(-1.84%) |
May 07, 2008 | 44.99 | 45.55 | 43.64 | 43.75 | 5,205,072 | -1.42(-3.15%) |
May 06, 2008 | 45.15 | 45.51 | 44.34 | 45.17 | 4,983,179 | -0.25(-0.56%) |
May 05, 2008 | 45.48 | 46.10 | 44.99 | 45.43 | 4,068,037 | -0.47(-1.02%) |
May 02, 2008 | 46.38 | 46.79 | 45.59 | 45.90 | 6,387,093 | +0.23(+0.50%) |