Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 43.99 | 44.17 | 43.65 | 43.77 | 140,031 | -0.44(-0.99%) |
Jul 30, 2008 | 44.05 | 44.22 | 43.80 | 44.21 | 114,075 | +0.48(+1.09%) |
Jul 29, 2008 | 43.73 | 43.76 | 43.20 | 43.73 | 278,749 | +0.14(+0.33%) |
Jul 28, 2008 | 44.36 | 44.36 | 43.48 | 43.59 | 118,935 | -0.83(-1.87%) |
Jul 25, 2008 | 44.48 | 44.63 | 44.22 | 44.42 | 124,568 | -0.15(-0.33%) |
Jul 24, 2008 | 45.39 | 45.41 | 44.45 | 44.56 | 204,101 | -0.64(-1.41%) |
Jul 23, 2008 | 45.23 | 45.35 | 45.04 | 45.20 | 193,293 | +0.42(+0.94%) |
Jul 22, 2008 | 44.08 | 44.78 | 43.93 | 44.78 | 656,138 | +0.07(+0.15%) |
Jul 21, 2008 | 44.85 | 44.95 | 44.48 | 44.71 | 174,255 | +0.37(+0.84%) |
Jul 18, 2008 | 44.02 | 44.36 | 43.93 | 44.34 | 198,012 | +0.44(+0.99%) |
Jul 17, 2008 | 43.85 | 43.97 | 43.43 | 43.91 | 131,050 | +1.02(+2.37%) |
Jul 16, 2008 | 41.89 | 42.92 | 41.84 | 42.89 | 148,918 | +0.67(+1.60%) |
Jul 15, 2008 | 42.25 | 42.66 | 41.92 | 42.22 | 128,173 | -0.84(-1.94%) |
Jul 14, 2008 | 43.44 | 43.61 | 42.89 | 43.05 | 235,681 | -0.26(-0.60%) |
Jul 11, 2008 | 43.36 | 43.56 | 42.79 | 43.31 | 204,024 | -0.77(-1.75%) |
Jul 10, 2008 | 43.82 | 44.09 | 43.69 | 44.08 | 112,743 | +0.33(+0.76%) |
Jul 09, 2008 | 44.62 | 44.68 | 43.75 | 43.75 | 226,356 | -0.42(-0.96%) |
Jul 08, 2008 | 43.70 | 44.25 | 43.48 | 44.17 | 94,944 | +0.26(+0.59%) |
Jul 07, 2008 | 44.19 | 44.43 | 43.67 | 43.91 | 82,614 | -0.41(-0.94%) |
Jul 04, 2008 | 44.52 | 44.52 | 44.07 | 44.33 | 41,689 | +0.00(+0.00%) |
Jul 03, 2008 | 44.52 | 44.52 | 44.07 | 44.33 | 41,689 | +0.24(+0.54%) |
Jul 02, 2008 | 45.01 | 45.01 | 43.88 | 44.09 | 1,130,999 | -0.50(-1.11%) |
Jul 01, 2008 | 44.40 | 44.59 | 43.93 | 44.59 | 215,457 | -0.53(-1.17%) |
Jun 30, 2008 | 45.09 | 45.40 | 45.07 | 45.11 | 1,225,282 | +0.30(+0.66%) |
Jun 27, 2008 | 45.00 | 45.28 | 44.71 | 44.82 | 163,139 | -0.04(-0.10%) |
Jun 26, 2008 | 45.56 | 45.56 | 44.79 | 44.86 | 135,555 | -1.12(-2.43%) |
Jun 25, 2008 | 45.93 | 46.29 | 45.79 | 45.98 | 349,250 | -0.43(-0.93%) |
Jun 24, 2008 | 46.33 | 46.63 | 46.14 | 46.41 | 76,716 | -0.11(-0.24%) |
Jun 23, 2008 | 46.65 | 46.65 | 46.31 | 46.52 | 82,083 | -0.12(-0.25%) |
Jun 20, 2008 | 47.04 | 47.05 | 46.48 | 46.64 | 84,341 | -0.96(-2.02%) |
Jun 19, 2008 | 47.53 | 47.72 | 47.32 | 47.60 | 561,753 | -0.30(-0.63%) |
Jun 18, 2008 | 48.04 | 48.09 | 47.78 | 47.91 | 208,332 | -0.66(-1.36%) |
Jun 17, 2008 | 48.76 | 49.00 | 48.48 | 48.56 | 104,773 | +0.24(+0.49%) |
Jun 16, 2008 | 48.23 | 48.47 | 48.08 | 48.33 | 83,163 | +0.28(+0.59%) |
Jun 13, 2008 | 47.76 | 48.16 | 47.65 | 48.05 | 65,360 | +0.30(+0.62%) |
Jun 12, 2008 | 47.78 | 48.03 | 47.52 | 47.75 | 66,236 | -0.05(-0.11%) |
Jun 11, 2008 | 48.44 | 48.59 | 47.80 | 47.80 | 108,866 | -0.76(-1.57%) |
Jun 10, 2008 | 48.60 | 48.88 | 48.39 | 48.56 | 87,076 | -0.85(-1.72%) |
Jun 09, 2008 | 49.76 | 49.90 | 49.18 | 49.42 | 88,918 | -0.07(-0.15%) |
Jun 06, 2008 | 50.39 | 50.42 | 49.49 | 49.49 | 109,056 | -1.55(-3.03%) |
Jun 05, 2008 | 50.43 | 51.06 | 50.39 | 51.04 | 85,645 | +0.93(+1.86%) |
Jun 04, 2008 | 50.06 | 50.40 | 49.99 | 50.10 | 219,778 | -0.23(-0.46%) |
Jun 03, 2008 | 50.61 | 50.71 | 50.02 | 50.33 | 123,762 | -0.22(-0.43%) |
Jun 02, 2008 | 50.68 | 50.70 | 50.27 | 50.55 | 200,642 | -0.66(-1.29%) |
May 30, 2008 | 51.23 | 51.33 | 51.10 | 51.22 | 100,653 | +0.31(+0.61%) |
May 29, 2008 | 50.62 | 51.06 | 50.54 | 50.90 | 118,107 | -0.07(-0.15%) |
May 28, 2008 | 50.88 | 51.08 | 50.56 | 50.98 | 220,829 | -0.04(-0.09%) |
May 27, 2008 | 50.94 | 51.10 | 50.71 | 51.02 | 199,186 | -0.25(-0.49%) |
May 26, 2008 | 51.64 | 51.75 | 51.13 | 51.27 | 0 | +0.00(+0.00%) |
May 23, 2008 | 51.64 | 51.75 | 51.13 | 51.27 | 80,684 | -0.56(-1.09%) |
May 22, 2008 | 51.78 | 51.95 | 51.67 | 51.84 | 109,822 | +0.65(+1.26%) |
May 21, 2008 | 51.85 | 51.86 | 51.19 | 51.19 | 57,791 | -0.65(-1.26%) |
May 20, 2008 | 52.19 | 52.19 | 51.78 | 51.85 | 35,832 | -0.42(-0.81%) |
May 19, 2008 | 52.44 | 52.59 | 52.20 | 52.27 | 113,857 | -0.26(-0.49%) |
May 16, 2008 | 52.28 | 52.61 | 52.13 | 52.53 | 73,346 | +0.61(+1.17%) |
May 15, 2008 | 51.54 | 51.99 | 51.50 | 51.92 | 104,739 | +0.65(+1.27%) |
May 14, 2008 | 51.42 | 51.59 | 51.17 | 51.27 | 32,196 | +0.09(+0.17%) |
May 13, 2008 | 51.24 | 51.29 | 51.00 | 51.18 | 65,116 | -0.44(-0.86%) |
May 12, 2008 | 51.19 | 51.62 | 51.08 | 51.62 | 94,409 | +0.53(+1.04%) |
May 09, 2008 | 50.98 | 51.21 | 50.84 | 51.09 | 55,165 | -0.44(-0.85%) |
May 08, 2008 | 51.60 | 51.73 | 51.40 | 51.53 | 171,805 | +0.36(+0.69%) |
May 07, 2008 | 51.85 | 51.90 | 51.17 | 51.17 | 61,354 | -0.86(-1.65%) |
May 06, 2008 | 51.60 | 52.10 | 51.51 | 52.03 | 196,051 | +0.15(+0.29%) |
May 05, 2008 | 51.90 | 51.97 | 51.78 | 51.88 | 82,130 | +0.18(+0.34%) |
May 02, 2008 | 51.85 | 52.02 | 51.50 | 51.70 | 107,507 | +0.18(+0.35%) |