Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 43.15 | 43.98 | 42.04 | 42.35 | 8,823,609 | -0.06(-0.14%) |
Jul 30, 2008 | 41.29 | 42.41 | 39.06 | 42.41 | 15,402,441 | -0.17(-0.40%) |
Jul 29, 2008 | 42.58 | 44.36 | 41.94 | 42.58 | 8,235,777 | -1.62(-3.67%) |
Jul 28, 2008 | 43.87 | 45.26 | 43.10 | 44.20 | 6,175,793 | +0.33(+0.75%) |
Jul 25, 2008 | 43.88 | 44.46 | 42.57 | 43.87 | 6,415,860 | +0.06(+0.14%) |
Jul 24, 2008 | 44.02 | 44.90 | 43.18 | 43.81 | 10,308,250 | -0.11(-0.25%) |
Jul 23, 2008 | 47.41 | 47.84 | 43.57 | 43.92 | 14,949,935 | -3.71(-7.79%) |
Jul 22, 2008 | 48.80 | 49.62 | 47.35 | 47.63 | 8,562,077 | -0.65(-1.35%) |
Jul 21, 2008 | 47.90 | 48.37 | 46.74 | 48.28 | 6,204,694 | +0.98(+2.07%) |
Jul 18, 2008 | 47.37 | 48.14 | 46.84 | 47.30 | 7,542,000 | -0.20(-0.42%) |
Jul 17, 2008 | 47.94 | 49.43 | 46.80 | 47.50 | 10,752,775 | -0.90(-1.86%) |
Jul 16, 2008 | 49.78 | 50.43 | 47.84 | 48.40 | 10,124,148 | -1.27(-2.56%) |
Jul 15, 2008 | 51.20 | 52.48 | 48.60 | 49.67 | 19,861,028 | -0.72(-1.43%) |
Jul 14, 2008 | 49.30 | 50.53 | 48.80 | 50.39 | 9,818,324 | +1.18(+2.40%) |
Jul 11, 2008 | 47.97 | 49.77 | 47.90 | 49.21 | 16,163,900 | +2.49(+5.33%) |
Jul 10, 2008 | 45.47 | 47.60 | 45.21 | 46.72 | 10,048,582 | +2.08(+4.66%) |
Jul 09, 2008 | 44.85 | 46.43 | 44.56 | 44.64 | 7,215,456 | +0.20(+0.45%) |
Jul 08, 2008 | 44.01 | 44.68 | 43.53 | 44.44 | 8,748,724 | -0.25(-0.56%) |
Jul 07, 2008 | 43.83 | 45.19 | 43.82 | 44.69 | 9,508,791 | -0.40(-0.89%) |
Jul 04, 2008 | 44.41 | 45.31 | 43.66 | 45.09 | 7,296,248 | +0.00(+0.00%) |
Jul 03, 2008 | 44.41 | 45.31 | 43.66 | 45.09 | 7,296,248 | -0.09(-0.20%) |
Jul 02, 2008 | 45.75 | 46.30 | 44.90 | 45.18 | 12,413,460 | -1.18(-2.55%) |
Jul 01, 2008 | 46.42 | 47.00 | 46.00 | 46.36 | 11,296,501 | +0.86(+1.89%) |
Jun 30, 2008 | 45.34 | 45.98 | 44.10 | 45.50 | 10,743,305 | +0.50(+1.11%) |
Jun 27, 2008 | 43.91 | 45.72 | 43.74 | 45.00 | 14,744,976 | +1.96(+4.55%) |
Jun 26, 2008 | 41.55 | 43.26 | 41.50 | 43.04 | 15,085,503 | +2.58(+6.38%) |
Jun 25, 2008 | 41.13 | 41.14 | 39.43 | 40.46 | 6,809,055 | -0.49(-1.20%) |
Jun 24, 2008 | 40.91 | 41.78 | 40.75 | 40.95 | 5,744,355 | -0.07(-0.17%) |
Jun 23, 2008 | 39.74 | 41.16 | 39.25 | 41.02 | 5,478,468 | +0.59(+1.46%) |
Jun 20, 2008 | 40.64 | 41.29 | 39.89 | 40.43 | 8,970,684 | +0.36(+0.90%) |
Jun 19, 2008 | 41.06 | 41.50 | 39.96 | 40.07 | 8,761,772 | -0.37(-0.91%) |
Jun 18, 2008 | 40.03 | 40.62 | 39.69 | 40.44 | 5,358,685 | +0.58(+1.46%) |
Jun 17, 2008 | 39.43 | 40.34 | 39.29 | 39.86 | 4,226,162 | +0.34(+0.86%) |
Jun 16, 2008 | 39.58 | 40.41 | 39.19 | 39.52 | 6,416,944 | +0.97(+2.52%) |
Jun 13, 2008 | 38.19 | 38.89 | 38.11 | 38.55 | 4,269,904 | -0.04(-0.10%) |
Jun 12, 2008 | 38.82 | 38.88 | 37.80 | 38.59 | 6,864,685 | -1.02(-2.58%) |
Jun 11, 2008 | 40.01 | 40.27 | 39.22 | 39.61 | 8,117,219 | +0.41(+1.05%) |
Jun 10, 2008 | 40.02 | 41.44 | 38.84 | 39.20 | 12,567,535 | -2.85(-6.78%) |
Jun 09, 2008 | 42.01 | 42.49 | 41.62 | 42.05 | 7,796,459 | -0.02(-0.05%) |
Jun 06, 2008 | 41.11 | 42.39 | 40.98 | 42.07 | 12,460,933 | +1.64(+4.06%) |
Jun 05, 2008 | 38.82 | 40.54 | 38.56 | 40.43 | 8,338,602 | +1.48(+3.80%) |
Jun 04, 2008 | 39.72 | 40.00 | 38.82 | 38.95 | 4,823,302 | -0.78(-1.96%) |
Jun 03, 2008 | 39.79 | 40.86 | 39.63 | 39.73 | 5,825,768 | -0.56(-1.39%) |
Jun 02, 2008 | 40.14 | 41.13 | 40.05 | 40.29 | 5,584,528 | +0.00(+0.00%) |
May 30, 2008 | 39.62 | 40.43 | 39.51 | 40.29 | 5,459,855 | +1.12(+2.86%) |
May 29, 2008 | 39.82 | 39.94 | 39.09 | 39.17 | 8,643,691 | -1.67(-4.09%) |
May 28, 2008 | 40.05 | 40.84 | 39.44 | 40.84 | 8,677,721 | +0.05(+0.12%) |
May 27, 2008 | 41.23 | 41.40 | 40.45 | 40.79 | 6,482,707 | -1.28(-3.04%) |
May 26, 2008 | 43.01 | 43.28 | 41.97 | 42.07 | 0 | +0.00(+0.00%) |
May 23, 2008 | 43.01 | 43.28 | 41.97 | 42.07 | 6,102,473 | -0.49(-1.15%) |
May 22, 2008 | 42.59 | 43.24 | 41.72 | 42.56 | 7,550,192 | -0.13(-0.30%) |
May 21, 2008 | 42.41 | 43.87 | 42.32 | 42.69 | 12,698,400 | +0.34(+0.80%) |
May 20, 2008 | 41.38 | 42.53 | 41.20 | 42.35 | 9,246,127 | +1.43(+3.49%) |
May 19, 2008 | 40.84 | 41.05 | 39.81 | 40.92 | 9,758,919 | +0.72(+1.79%) |
May 16, 2008 | 40.51 | 40.72 | 39.91 | 40.20 | 13,767,760 | +1.04(+2.66%) |
May 15, 2008 | 38.77 | 39.26 | 38.34 | 39.16 | 11,156,759 | +1.40(+3.71%) |
May 14, 2008 | 38.78 | 38.97 | 37.72 | 37.76 | 9,361,118 | -0.91(-2.35%) |
May 13, 2008 | 38.06 | 39.11 | 37.85 | 38.67 | 7,890,875 | -0.13(-0.34%) |
May 12, 2008 | 39.19 | 39.66 | 38.62 | 38.80 | 6,728,783 | -0.59(-1.50%) |
May 09, 2008 | 40.97 | 40.97 | 39.14 | 39.39 | 10,105,631 | -0.85(-2.11%) |
May 08, 2008 | 39.60 | 40.37 | 39.15 | 40.24 | 11,479,015 | +1.23(+3.15%) |
May 07, 2008 | 39.00 | 39.33 | 38.62 | 39.01 | 11,592,535 | -0.38(-0.96%) |
May 06, 2008 | 39.37 | 39.94 | 39.18 | 39.39 | 10,745,987 | +0.48(+1.23%) |
May 05, 2008 | 38.49 | 39.18 | 38.25 | 38.91 | 8,490,040 | +1.35(+3.59%) |
May 02, 2008 | 37.30 | 37.97 | 37.17 | 37.56 | 9,145,293 | +0.20(+0.54%) |