Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 41.56 | 41.88 | 41.10 | 41.15 | 2,940,821 | -0.79(-1.89%) |
Jul 30, 2008 | 42.24 | 42.73 | 41.06 | 41.94 | 3,367,088 | +0.90(+2.18%) |
Jul 29, 2008 | 41.05 | 41.14 | 39.62 | 41.05 | 4,358,242 | +1.75(+4.47%) |
Jul 28, 2008 | 38.71 | 40.52 | 38.46 | 39.29 | 4,085,811 | +0.58(+1.50%) |
Jul 25, 2008 | 40.35 | 40.47 | 38.10 | 38.71 | 3,397,741 | +0.02(+0.05%) |
Jul 24, 2008 | 40.26 | 40.64 | 38.57 | 38.69 | 4,923,963 | -1.40(-3.50%) |
Jul 23, 2008 | 40.61 | 40.86 | 39.89 | 40.10 | 3,800,436 | -0.64(-1.56%) |
Jul 22, 2008 | 39.98 | 40.85 | 39.55 | 40.73 | 3,689,445 | +0.56(+1.40%) |
Jul 21, 2008 | 39.63 | 40.52 | 39.04 | 40.17 | 3,939,528 | +0.52(+1.30%) |
Jul 18, 2008 | 39.68 | 39.82 | 39.25 | 39.65 | 6,625,190 | -0.07(-0.19%) |
Jul 17, 2008 | 40.31 | 40.80 | 39.40 | 39.73 | 7,182,917 | -0.30(-0.76%) |
Jul 16, 2008 | 40.22 | 40.75 | 39.75 | 40.03 | 6,489,543 | -0.39(-0.96%) |
Jul 15, 2008 | 40.91 | 41.66 | 40.33 | 40.42 | 6,294,265 | -0.93(-2.26%) |
Jul 14, 2008 | 42.43 | 42.60 | 41.26 | 41.35 | 5,196,788 | -0.54(-1.28%) |
Jul 11, 2008 | 42.12 | 42.94 | 40.77 | 41.89 | 5,472,864 | -0.57(-1.35%) |
Jul 10, 2008 | 41.87 | 42.68 | 41.56 | 42.46 | 4,615,461 | +0.32(+0.77%) |
Jul 09, 2008 | 43.43 | 43.88 | 42.02 | 42.14 | 4,883,107 | -0.92(-2.14%) |
Jul 08, 2008 | 43.08 | 43.17 | 41.63 | 43.06 | 5,412,265 | +1.29(+3.10%) |
Jul 07, 2008 | 42.73 | 43.57 | 41.55 | 41.77 | 3,689,580 | -0.67(-1.59%) |
Jul 04, 2008 | 43.05 | 43.62 | 42.20 | 42.44 | 1,228,088 | +0.00(+0.00%) |
Jul 03, 2008 | 43.05 | 43.62 | 42.20 | 42.44 | 1,228,088 | -0.42(-0.99%) |
Jul 02, 2008 | 43.48 | 44.79 | 42.86 | 42.87 | 2,563,643 | -0.75(-1.72%) |
Jul 01, 2008 | 43.13 | 43.70 | 42.89 | 43.61 | 3,387,656 | +0.30(+0.70%) |
Jun 30, 2008 | 44.35 | 44.67 | 43.27 | 43.31 | 2,439,699 | -0.57(-1.30%) |
Jun 27, 2008 | 43.85 | 45.70 | 42.52 | 43.88 | 3,951,290 | +0.03(+0.06%) |
Jun 26, 2008 | 44.70 | 45.12 | 43.85 | 43.85 | 2,824,834 | -1.07(-2.38%) |
Jun 25, 2008 | 45.62 | 45.62 | 44.82 | 44.93 | 2,895,216 | -0.32(-0.71%) |
Jun 24, 2008 | 44.97 | 45.61 | 44.70 | 45.25 | 2,754,727 | +0.18(+0.41%) |
Jun 23, 2008 | 46.03 | 54.09 | 44.75 | 45.06 | 2,556,265 | -0.64(-1.39%) |
Jun 20, 2008 | 46.04 | 46.45 | 45.70 | 45.70 | 4,625,037 | -0.61(-1.32%) |
Jun 19, 2008 | 46.35 | 47.08 | 45.96 | 46.31 | 8,227,390 | +0.03(+0.06%) |
Jun 18, 2008 | 46.26 | 46.76 | 46.04 | 46.28 | 8,799,483 | -0.02(-0.04%) |
Jun 17, 2008 | 47.16 | 47.37 | 46.30 | 46.30 | 3,699,921 | -0.54(-1.14%) |
Jun 16, 2008 | 46.32 | 47.15 | 45.98 | 46.84 | 3,499,911 | +0.30(+0.63%) |
Jun 13, 2008 | 45.78 | 46.63 | 45.71 | 46.54 | 3,250,954 | +0.95(+2.09%) |
Jun 12, 2008 | 45.64 | 46.17 | 45.29 | 45.59 | 4,247,540 | +0.39(+0.86%) |
Jun 11, 2008 | 44.60 | 45.67 | 44.01 | 45.20 | 4,795,160 | +0.42(+0.93%) |
Jun 10, 2008 | 44.51 | 45.45 | 44.02 | 44.79 | 19,981,222 | -1.15(-2.49%) |
Jun 09, 2008 | 46.13 | 46.46 | 45.11 | 45.93 | 30,034,912 | -0.19(-0.42%) |
Jun 06, 2008 | 46.47 | 47.15 | 46.13 | 46.13 | 23,032,924 | -0.64(-1.36%) |
Jun 05, 2008 | 47.03 | 47.19 | 46.37 | 46.76 | 18,575,844 | +0.09(+0.20%) |
Jun 04, 2008 | 46.38 | 47.33 | 46.37 | 46.67 | 20,054,750 | +0.96(+2.10%) |
Jun 03, 2008 | 45.80 | 46.26 | 45.13 | 45.71 | 13,373,516 | +0.05(+0.10%) |
Jun 02, 2008 | 45.51 | 46.63 | 45.39 | 45.66 | 12,009,828 | -0.11(-0.24%) |
May 30, 2008 | 45.70 | 46.99 | 45.30 | 45.78 | 9,719,834 | +0.30(+0.67%) |
May 29, 2008 | 44.79 | 45.87 | 44.57 | 45.47 | 8,861,966 | +0.78(+1.74%) |
May 28, 2008 | 44.03 | 44.75 | 43.43 | 44.70 | 6,796,130 | +1.03(+2.35%) |
May 27, 2008 | 43.59 | 43.89 | 43.26 | 43.67 | 4,302,227 | +0.18(+0.42%) |
May 23, 2008 | 43.97 | 44.12 | 43.38 | 43.49 | 4,168,706 | -0.61(-1.38%) |
May 22, 2008 | 43.90 | 44.48 | 43.84 | 44.09 | 4,914,711 | +0.06(+0.13%) |
May 21, 2008 | 44.86 | 45.09 | 43.95 | 44.04 | 5,617,509 | -0.83(-1.85%) |
May 20, 2008 | 45.21 | 45.52 | 44.67 | 44.87 | 5,200,053 | -0.47(-1.04%) |
May 19, 2008 | 45.57 | 45.69 | 45.06 | 45.34 | 4,508,843 | -0.29(-0.63%) |
May 16, 2008 | 45.71 | 45.96 | 45.06 | 45.63 | 3,616,538 | +0.14(+0.30%) |
May 15, 2008 | 45.39 | 45.85 | 44.78 | 45.49 | 6,970,151 | -0.07(-0.16%) |
May 14, 2008 | 45.42 | 45.89 | 45.27 | 45.56 | 7,400,493 | +0.27(+0.59%) |
May 13, 2008 | 44.33 | 45.71 | 44.33 | 45.30 | 9,647,821 | +1.02(+2.32%) |
May 12, 2008 | 42.94 | 44.27 | 42.76 | 44.27 | 7,851,409 | +1.52(+3.56%) |
May 09, 2008 | 40.93 | 43.21 | 40.92 | 42.75 | 11,013,241 | +2.02(+4.97%) |
May 08, 2008 | 40.73 | 40.87 | 40.38 | 40.72 | 3,326,540 | +0.04(+0.09%) |
May 07, 2008 | 41.44 | 41.64 | 40.59 | 40.69 | 3,537,271 | -0.78(-1.87%) |
May 06, 2008 | 39.81 | 41.48 | 39.75 | 41.46 | 3,713,674 | +1.27(+3.17%) |
May 05, 2008 | 39.90 | 40.28 | 39.69 | 40.19 | 2,795,597 | +0.18(+0.46%) |
May 02, 2008 | 39.58 | 40.16 | 39.50 | 40.00 | 2,082,620 | +0.70(+1.79%) |