Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 49.79 | 49.79 | 47.46 | 47.67 | 2,779,615 | -2.56(-5.09%) |
Jul 30, 2008 | 47.81 | 50.29 | 46.98 | 50.23 | 4,746,491 | +3.33(+7.10%) |
Jul 29, 2008 | 45.37 | 49.36 | 44.92 | 46.90 | 6,452,007 | +5.24(+12.58%) |
Jul 28, 2008 | 42.14 | 42.48 | 41.28 | 41.66 | 1,579,044 | -0.38(-0.91%) |
Jul 25, 2008 | 41.15 | 42.20 | 40.69 | 42.04 | 1,146,323 | +1.02(+2.49%) |
Jul 24, 2008 | 42.94 | 43.14 | 40.36 | 41.02 | 2,314,580 | -1.57(-3.68%) |
Jul 23, 2008 | 43.01 | 44.73 | 42.53 | 42.59 | 2,989,133 | +0.30(+0.72%) |
Jul 22, 2008 | 43.52 | 43.69 | 41.59 | 42.29 | 2,252,462 | -1.42(-3.24%) |
Jul 21, 2008 | 41.04 | 43.94 | 40.72 | 43.70 | 2,984,284 | +3.24(+8.01%) |
Jul 18, 2008 | 41.11 | 41.53 | 40.15 | 40.46 | 1,113,353 | -0.58(-1.42%) |
Jul 17, 2008 | 39.99 | 41.04 | 39.16 | 41.04 | 2,094,198 | +1.34(+3.37%) |
Jul 16, 2008 | 39.24 | 39.96 | 37.95 | 39.71 | 4,152,480 | +1.23(+3.21%) |
Jul 15, 2008 | 38.89 | 39.92 | 37.43 | 38.47 | 2,213,381 | -0.74(-1.89%) |
Jul 14, 2008 | 39.11 | 39.37 | 38.18 | 39.21 | 1,428,669 | +0.41(+1.07%) |
Jul 11, 2008 | 37.56 | 39.39 | 37.48 | 38.80 | 1,962,619 | +0.66(+1.73%) |
Jul 10, 2008 | 37.22 | 38.81 | 36.66 | 38.14 | 2,448,243 | +0.86(+2.31%) |
Jul 09, 2008 | 38.34 | 39.12 | 37.04 | 37.28 | 1,778,746 | -0.76(-2.01%) |
Jul 08, 2008 | 40.58 | 40.58 | 36.56 | 38.04 | 6,127,769 | -2.23(-5.54%) |
Jul 07, 2008 | 39.63 | 40.91 | 39.07 | 40.27 | 2,692,577 | +0.84(+2.12%) |
Jul 04, 2008 | 39.75 | 39.94 | 38.27 | 39.43 | 1,667,486 | +0.00(+0.00%) |
Jul 03, 2008 | 39.75 | 39.94 | 38.27 | 39.43 | 1,667,486 | -0.29(-0.74%) |
Jul 02, 2008 | 41.12 | 41.27 | 39.24 | 39.73 | 3,355,415 | -1.55(-3.74%) |
Jul 01, 2008 | 40.83 | 41.65 | 39.94 | 41.27 | 2,930,007 | -0.47(-1.13%) |
Jun 30, 2008 | 40.46 | 42.42 | 40.46 | 41.74 | 2,785,015 | +1.36(+3.37%) |
Jun 27, 2008 | 41.68 | 41.70 | 39.99 | 40.38 | 2,387,319 | -1.08(-2.61%) |
Jun 26, 2008 | 40.42 | 41.77 | 39.69 | 41.47 | 3,627,828 | +0.57(+1.38%) |
Jun 25, 2008 | 41.10 | 41.82 | 39.91 | 40.90 | 2,927,190 | -0.32(-0.77%) |
Jun 24, 2008 | 42.81 | 43.07 | 41.08 | 41.22 | 2,636,140 | -1.96(-4.54%) |
Jun 23, 2008 | 44.00 | 44.27 | 42.76 | 43.18 | 1,855,525 | -0.53(-1.20%) |
Jun 20, 2008 | 45.03 | 45.89 | 42.55 | 43.70 | 2,540,126 | -1.46(-3.23%) |
Jun 19, 2008 | 46.17 | 46.42 | 45.00 | 45.16 | 1,734,124 | -0.32(-0.70%) |
Jun 18, 2008 | 47.00 | 47.16 | 45.14 | 45.48 | 3,237,973 | -2.01(-4.23%) |
Jun 17, 2008 | 47.95 | 48.16 | 46.79 | 47.49 | 3,467,448 | -0.25(-0.52%) |
Jun 16, 2008 | 43.57 | 47.92 | 43.49 | 47.73 | 6,223,935 | +5.12(+12.02%) |
Jun 13, 2008 | 42.14 | 42.65 | 41.70 | 42.61 | 1,804,557 | +0.86(+2.06%) |
Jun 12, 2008 | 41.74 | 42.48 | 40.95 | 41.75 | 2,668,629 | -0.02(-0.04%) |
Jun 11, 2008 | 43.43 | 43.95 | 41.71 | 41.77 | 3,090,836 | -1.66(-3.82%) |
Jun 10, 2008 | 43.41 | 44.49 | 43.10 | 43.43 | 2,414,096 | -1.28(-2.87%) |
Jun 09, 2008 | 45.09 | 45.31 | 43.89 | 44.71 | 2,112,091 | +0.79(+1.80%) |
Jun 06, 2008 | 45.46 | 45.66 | 43.80 | 43.92 | 2,250,520 | -1.58(-3.47%) |
Jun 05, 2008 | 45.76 | 46.15 | 43.90 | 45.50 | 4,039,183 | -0.58(-1.26%) |
Jun 04, 2008 | 47.15 | 47.37 | 45.81 | 46.08 | 2,271,258 | -1.06(-2.25%) |
Jun 03, 2008 | 48.07 | 48.54 | 46.45 | 47.14 | 1,839,440 | -0.70(-1.47%) |
Jun 02, 2008 | 47.91 | 48.81 | 47.34 | 47.84 | 2,885,934 | -0.29(-0.61%) |
May 30, 2008 | 48.45 | 48.99 | 47.65 | 48.13 | 3,195,748 | -0.10(-0.20%) |
May 29, 2008 | 48.83 | 48.98 | 47.70 | 48.23 | 1,966,735 | -0.69(-1.42%) |
May 28, 2008 | 47.47 | 48.92 | 46.99 | 48.92 | 2,101,839 | +1.52(+3.21%) |
May 27, 2008 | 47.15 | 48.28 | 46.50 | 47.40 | 3,187,118 | +1.32(+2.87%) |
May 26, 2008 | 45.48 | 46.17 | 44.63 | 46.08 | 0 | +0.00(+0.00%) |
May 23, 2008 | 45.48 | 46.17 | 44.63 | 46.08 | 2,200,578 | +0.21(+0.45%) |
May 22, 2008 | 45.48 | 46.21 | 44.96 | 45.87 | 2,032,738 | +0.39(+0.86%) |
May 21, 2008 | 46.27 | 47.68 | 45.45 | 45.48 | 2,413,681 | -0.71(-1.53%) |
May 20, 2008 | 45.23 | 46.28 | 45.08 | 46.19 | 2,942,395 | +0.90(+1.99%) |
May 19, 2008 | 47.65 | 47.77 | 45.22 | 45.29 | 2,567,608 | -2.25(-4.74%) |
May 16, 2008 | 47.50 | 47.68 | 46.68 | 47.54 | 2,251,437 | +0.48(+1.02%) |
May 15, 2008 | 45.93 | 47.25 | 45.81 | 47.07 | 2,901,882 | +1.26(+2.75%) |
May 14, 2008 | 47.26 | 48.59 | 45.49 | 45.81 | 3,614,837 | -2.02(-4.23%) |
May 13, 2008 | 46.40 | 47.83 | 46.33 | 47.83 | 2,627,995 | +1.35(+2.90%) |
May 12, 2008 | 47.08 | 47.11 | 45.96 | 46.48 | 1,697,858 | -0.63(-1.34%) |
May 09, 2008 | 46.95 | 47.37 | 46.01 | 47.11 | 1,153,368 | -0.24(-0.50%) |
May 08, 2008 | 46.51 | 47.68 | 46.11 | 47.35 | 1,927,892 | +1.12(+2.41%) |
May 07, 2008 | 46.89 | 48.09 | 46.08 | 46.24 | 2,657,830 | -0.49(-1.06%) |
May 06, 2008 | 45.53 | 47.35 | 45.27 | 46.73 | 3,628,601 | +2.47(+5.58%) |
May 05, 2008 | 47.48 | 47.48 | 43.55 | 44.26 | 3,626,836 | -2.88(-6.10%) |
May 02, 2008 | 44.45 | 47.23 | 44.23 | 47.14 | 4,951,478 | +2.91(+6.57%) |