Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 35.96 | 36.39 | 35.91 | 36.08 | 1,590,605 | +0.12(+0.35%) |
Jul 30, 2008 | 36.04 | 36.14 | 35.63 | 35.96 | 2,268,417 | -0.13(-0.37%) |
Jul 29, 2008 | 36.09 | 37.07 | 35.69 | 36.09 | 2,756,501 | -2.16(-5.63%) |
Jul 28, 2008 | 38.90 | 39.03 | 38.24 | 38.24 | 443,552 | -0.84(-2.16%) |
Jul 25, 2008 | 39.27 | 39.35 | 38.76 | 39.09 | 892,856 | -0.69(-1.73%) |
Jul 24, 2008 | 39.81 | 40.29 | 39.69 | 39.78 | 683,153 | +0.45(+1.14%) |
Jul 23, 2008 | 39.45 | 39.77 | 39.16 | 39.33 | 804,915 | -0.42(-1.06%) |
Jul 22, 2008 | 39.65 | 39.83 | 38.87 | 39.75 | 912,839 | +0.08(+0.19%) |
Jul 21, 2008 | 39.63 | 40.14 | 39.58 | 39.67 | 707,457 | -0.03(-0.07%) |
Jul 18, 2008 | 39.38 | 39.87 | 39.12 | 39.70 | 1,064,282 | -0.78(-1.92%) |
Jul 17, 2008 | 40.70 | 40.70 | 40.02 | 40.48 | 813,822 | +0.68(+1.71%) |
Jul 16, 2008 | 39.27 | 39.80 | 38.93 | 39.80 | 888,482 | +1.12(+2.90%) |
Jul 15, 2008 | 38.09 | 39.16 | 38.05 | 38.68 | 854,381 | +0.06(+0.15%) |
Jul 14, 2008 | 39.74 | 39.74 | 38.39 | 38.62 | 817,534 | -0.13(-0.35%) |
Jul 11, 2008 | 38.33 | 38.92 | 38.12 | 38.75 | 1,373,663 | -0.68(-1.72%) |
Jul 10, 2008 | 39.08 | 39.51 | 38.84 | 39.43 | 769,693 | +0.72(+1.86%) |
Jul 09, 2008 | 39.08 | 39.72 | 38.66 | 38.71 | 1,307,361 | -1.47(-3.65%) |
Jul 08, 2008 | 39.83 | 40.30 | 39.54 | 40.18 | 1,261,294 | -0.96(-2.33%) |
Jul 07, 2008 | 41.58 | 41.67 | 40.84 | 41.14 | 592,879 | -0.02(-0.05%) |
Jul 04, 2008 | 41.06 | 41.81 | 41.06 | 41.16 | 526,712 | +0.00(+0.00%) |
Jul 03, 2008 | 41.06 | 41.81 | 41.06 | 41.16 | 526,712 | +0.35(+0.87%) |
Jul 02, 2008 | 41.47 | 41.56 | 40.71 | 40.80 | 640,886 | -0.57(-1.39%) |
Jul 01, 2008 | 41.19 | 41.38 | 40.65 | 41.38 | 959,693 | -0.52(-1.23%) |
Jun 30, 2008 | 41.96 | 42.68 | 41.79 | 41.89 | 1,135,636 | -0.16(-0.39%) |
Jun 27, 2008 | 42.48 | 43.16 | 41.29 | 42.06 | 1,413,743 | -1.57(-3.60%) |
Jun 26, 2008 | 44.63 | 44.71 | 43.44 | 43.63 | 1,948,066 | -0.64(-1.45%) |
Jun 25, 2008 | 43.82 | 44.62 | 43.22 | 44.27 | 832,285 | +0.40(+0.92%) |
Jun 24, 2008 | 44.24 | 44.24 | 43.73 | 43.87 | 950,194 | -0.73(-1.63%) |
Jun 23, 2008 | 44.85 | 44.95 | 44.25 | 44.59 | 1,255,513 | +0.35(+0.80%) |
Jun 20, 2008 | 45.93 | 45.93 | 44.21 | 44.24 | 1,120,016 | -2.16(-4.66%) |
Jun 19, 2008 | 46.40 | 46.55 | 46.03 | 46.41 | 810,010 | -0.26(-0.55%) |
Jun 18, 2008 | 47.12 | 47.36 | 46.47 | 46.66 | 1,485,171 | -0.66(-1.40%) |
Jun 17, 2008 | 47.51 | 47.80 | 47.29 | 47.32 | 440,597 | +0.05(+0.10%) |
Jun 16, 2008 | 47.03 | 47.36 | 46.62 | 47.28 | 619,640 | +0.67(+1.44%) |
Jun 13, 2008 | 46.21 | 46.64 | 45.95 | 46.61 | 689,553 | +0.80(+1.76%) |
Jun 12, 2008 | 46.42 | 46.42 | 45.48 | 45.80 | 785,654 | -0.01(-0.02%) |
Jun 11, 2008 | 47.23 | 47.23 | 45.74 | 45.81 | 1,391,256 | -1.09(-2.33%) |
Jun 10, 2008 | 46.89 | 47.17 | 46.68 | 46.90 | 1,274,856 | -0.73(-1.53%) |
Jun 09, 2008 | 48.23 | 48.45 | 47.41 | 47.63 | 712,598 | -0.55(-1.13%) |
Jun 06, 2008 | 48.85 | 49.17 | 48.18 | 48.18 | 823,808 | -1.53(-3.08%) |
Jun 05, 2008 | 49.56 | 49.84 | 49.24 | 49.71 | 1,193,655 | +0.09(+0.17%) |
Jun 04, 2008 | 49.78 | 50.08 | 49.35 | 49.62 | 977,993 | +0.94(+1.93%) |
Jun 03, 2008 | 48.74 | 49.54 | 48.41 | 48.68 | 988,876 | -0.52(-1.05%) |
Jun 02, 2008 | 49.59 | 50.15 | 48.82 | 49.20 | 1,242,518 | +0.94(+1.94%) |
May 30, 2008 | 48.67 | 48.67 | 48.13 | 48.26 | 1,013,780 | +1.88(+4.05%) |
May 29, 2008 | 46.22 | 46.71 | 45.98 | 46.39 | 554,840 | +0.71(+1.55%) |
May 28, 2008 | 45.26 | 45.75 | 45.18 | 45.68 | 805,840 | -0.32(-0.69%) |
May 27, 2008 | 46.17 | 46.19 | 45.61 | 45.99 | 337,759 | -0.03(-0.06%) |
May 26, 2008 | 46.22 | 46.44 | 45.84 | 46.02 | 0 | +0.00(+0.00%) |
May 23, 2008 | 46.22 | 46.44 | 45.84 | 46.02 | 716,463 | -0.50(-1.07%) |
May 22, 2008 | 46.17 | 46.76 | 46.17 | 46.52 | 428,679 | +0.90(+1.97%) |
May 21, 2008 | 46.39 | 46.71 | 45.45 | 45.62 | 1,265,155 | -1.06(-2.28%) |
May 20, 2008 | 47.09 | 47.36 | 46.56 | 46.68 | 877,880 | -0.92(-1.93%) |
May 19, 2008 | 47.32 | 47.99 | 47.32 | 47.60 | 704,252 | +0.19(+0.40%) |
May 16, 2008 | 47.18 | 47.62 | 46.86 | 47.41 | 635,111 | -0.99(-2.04%) |
May 15, 2008 | 47.84 | 48.42 | 47.42 | 48.40 | 1,459,041 | +0.57(+1.20%) |
May 14, 2008 | 46.07 | 48.66 | 45.89 | 47.82 | 3,069,119 | +3.71(+8.40%) |
May 13, 2008 | 44.16 | 44.38 | 43.91 | 44.12 | 709,970 | +0.73(+1.68%) |
May 12, 2008 | 42.73 | 43.48 | 42.73 | 43.39 | 653,654 | +0.54(+1.25%) |
May 09, 2008 | 43.35 | 43.35 | 42.67 | 42.85 | 365,460 | -0.82(-1.89%) |
May 08, 2008 | 43.85 | 44.07 | 43.62 | 43.68 | 485,593 | -0.59(-1.34%) |
May 07, 2008 | 45.29 | 45.31 | 44.15 | 44.27 | 1,110,494 | -1.03(-2.28%) |
May 06, 2008 | 45.26 | 45.32 | 44.69 | 45.30 | 662,010 | +0.47(+1.05%) |
May 05, 2008 | 45.15 | 45.59 | 44.76 | 44.83 | 604,914 | -0.75(-1.64%) |
May 02, 2008 | 45.92 | 45.92 | 45.27 | 45.58 | 772,547 | +0.95(+2.12%) |