Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 38.55 | 39.41 | 37.64 | 37.64 | 1,297,574 | -1.18(-3.04%) |
Jul 30, 2008 | 36.34 | 38.89 | 36.34 | 38.82 | 1,618,506 | +1.94(+5.25%) |
Jul 29, 2008 | 36.89 | 37.78 | 36.53 | 36.89 | 1,187,091 | -0.43(-1.16%) |
Jul 28, 2008 | 37.36 | 38.17 | 37.27 | 37.32 | 1,154,233 | -0.03(-0.07%) |
Jul 25, 2008 | 36.99 | 37.87 | 36.89 | 37.35 | 1,288,839 | +0.37(+1.01%) |
Jul 24, 2008 | 36.91 | 37.77 | 36.32 | 36.98 | 1,484,455 | -0.40(-1.08%) |
Jul 23, 2008 | 38.73 | 39.02 | 37.17 | 37.38 | 34,835,840 | -1.60(-4.10%) |
Jul 22, 2008 | 39.98 | 40.00 | 38.73 | 38.98 | 3,360,768 | -1.14(-2.83%) |
Jul 21, 2008 | 39.25 | 40.16 | 38.87 | 40.11 | 2,707,707 | +1.11(+2.83%) |
Jul 18, 2008 | 38.65 | 39.48 | 38.56 | 39.01 | 2,972,791 | +0.37(+0.96%) |
Jul 17, 2008 | 39.22 | 40.10 | 37.78 | 38.64 | 3,931,519 | -0.89(-2.25%) |
Jul 16, 2008 | 39.92 | 40.25 | 38.74 | 39.53 | 3,231,753 | -0.71(-1.78%) |
Jul 15, 2008 | 41.65 | 42.23 | 40.21 | 40.24 | 2,342,073 | -1.65(-3.94%) |
Jul 14, 2008 | 41.72 | 42.22 | 41.28 | 41.89 | 2,378,476 | +0.50(+1.21%) |
Jul 11, 2008 | 41.36 | 41.91 | 40.71 | 41.39 | 1,855,743 | +0.03(+0.08%) |
Jul 10, 2008 | 39.99 | 41.36 | 39.78 | 41.36 | 1,494,276 | +1.29(+3.23%) |
Jul 09, 2008 | 40.91 | 41.70 | 40.06 | 40.07 | 1,597,839 | -0.77(-1.89%) |
Jul 08, 2008 | 40.92 | 41.08 | 39.60 | 40.84 | 1,881,561 | -0.64(-1.55%) |
Jul 07, 2008 | 41.86 | 42.59 | 40.93 | 41.48 | 1,154,380 | -1.01(-2.38%) |
Jul 04, 2008 | 42.90 | 43.13 | 41.70 | 42.49 | 1,113,853 | +0.00(+0.00%) |
Jul 03, 2008 | 42.90 | 43.13 | 41.70 | 42.49 | 1,113,853 | -0.40(-0.92%) |
Jul 02, 2008 | 45.07 | 45.16 | 42.84 | 42.89 | 821,696 | -1.71(-3.83%) |
Jul 01, 2008 | 44.12 | 44.68 | 43.82 | 44.59 | 1,059,819 | +0.27(+0.60%) |
Jun 30, 2008 | 44.25 | 44.63 | 43.55 | 44.33 | 1,097,176 | +0.61(+1.40%) |
Jun 27, 2008 | 43.51 | 44.03 | 43.45 | 43.72 | 1,155,317 | +0.43(+0.98%) |
Jun 26, 2008 | 43.39 | 43.89 | 42.65 | 43.29 | 1,074,353 | -0.12(-0.29%) |
Jun 25, 2008 | 43.73 | 43.97 | 42.48 | 43.42 | 1,342,770 | -0.34(-0.78%) |
Jun 24, 2008 | 44.54 | 44.54 | 43.67 | 43.76 | 1,326,411 | -0.84(-1.88%) |
Jun 23, 2008 | 43.26 | 44.60 | 43.09 | 44.60 | 672,413 | +1.30(+2.99%) |
Jun 20, 2008 | 43.79 | 44.18 | 43.17 | 43.30 | 624,108 | -0.36(-0.83%) |
Jun 19, 2008 | 44.97 | 45.19 | 43.66 | 43.66 | 839,248 | -1.04(-2.32%) |
Jun 18, 2008 | 44.29 | 44.81 | 44.01 | 44.70 | 888,750 | +0.20(+0.46%) |
Jun 17, 2008 | 43.77 | 44.64 | 43.68 | 44.50 | 733,296 | +0.80(+1.83%) |
Jun 16, 2008 | 43.92 | 44.14 | 43.70 | 43.70 | 749,364 | +0.30(+0.69%) |
Jun 13, 2008 | 42.97 | 43.66 | 42.81 | 43.40 | 761,716 | +0.34(+0.80%) |
Jun 12, 2008 | 43.79 | 43.79 | 42.91 | 43.05 | 656,874 | -0.79(-1.79%) |
Jun 11, 2008 | 43.24 | 44.16 | 43.24 | 43.84 | 983,874 | +0.35(+0.80%) |
Jun 10, 2008 | 43.88 | 44.59 | 42.98 | 43.49 | 901,769 | -1.18(-2.63%) |
Jun 09, 2008 | 43.59 | 44.95 | 43.59 | 44.67 | 790,365 | +0.87(+1.99%) |
Jun 06, 2008 | 44.55 | 45.28 | 43.80 | 43.80 | 632,360 | -0.34(-0.76%) |
Jun 05, 2008 | 42.76 | 44.14 | 42.60 | 44.14 | 667,193 | +1.81(+4.28%) |
Jun 04, 2008 | 42.92 | 43.15 | 42.20 | 42.32 | 902,201 | -0.66(-1.54%) |
Jun 03, 2008 | 43.80 | 44.10 | 42.87 | 42.99 | 683,877 | -0.62(-1.42%) |
Jun 02, 2008 | 43.41 | 44.11 | 43.19 | 43.61 | 962,548 | +0.18(+0.42%) |
May 30, 2008 | 43.10 | 43.63 | 43.06 | 43.42 | 438,971 | +0.46(+1.07%) |
May 29, 2008 | 43.98 | 43.98 | 42.90 | 42.96 | 648,642 | -1.02(-2.32%) |
May 28, 2008 | 43.08 | 44.01 | 42.68 | 43.98 | 509,917 | +0.73(+1.68%) |
May 27, 2008 | 43.89 | 43.89 | 42.99 | 43.26 | 731,128 | -0.50(-1.15%) |
May 26, 2008 | 44.90 | 44.90 | 43.34 | 43.76 | 0 | +0.00(+0.00%) |
May 23, 2008 | 44.90 | 44.90 | 43.34 | 43.76 | 525,235 | -0.66(-1.48%) |
May 22, 2008 | 44.97 | 45.25 | 44.14 | 44.42 | 649,016 | -0.47(-1.04%) |
May 21, 2008 | 45.56 | 46.17 | 44.84 | 44.89 | 671,570 | -0.66(-1.45%) |
May 20, 2008 | 45.11 | 45.61 | 44.89 | 45.55 | 535,862 | +0.61(+1.35%) |
May 19, 2008 | 44.76 | 45.43 | 44.54 | 44.94 | 812,324 | +0.41(+0.93%) |
May 16, 2008 | 43.71 | 44.53 | 43.71 | 44.53 | 471,561 | +1.24(+2.87%) |
May 15, 2008 | 42.91 | 43.42 | 42.43 | 43.29 | 404,767 | +0.80(+1.87%) |
May 14, 2008 | 43.02 | 43.24 | 42.49 | 42.49 | 422,751 | -0.48(-1.12%) |
May 13, 2008 | 42.51 | 43.03 | 42.06 | 42.97 | 346,017 | +0.50(+1.18%) |
May 12, 2008 | 42.09 | 42.57 | 41.89 | 42.47 | 483,923 | +0.04(+0.09%) |
May 09, 2008 | 42.51 | 42.67 | 41.95 | 42.43 | 181,312 | -0.17(-0.41%) |
May 08, 2008 | 41.79 | 42.62 | 41.66 | 42.61 | 509,419 | +0.94(+2.26%) |
May 07, 2008 | 42.26 | 42.31 | 41.59 | 41.67 | 358,878 | -0.41(-0.97%) |
May 06, 2008 | 41.09 | 42.24 | 41.01 | 42.07 | 342,719 | +1.06(+2.60%) |
May 05, 2008 | 40.55 | 41.20 | 40.42 | 41.01 | 316,881 | +0.65(+1.61%) |
May 02, 2008 | 39.77 | 40.53 | 39.77 | 40.36 | 312,716 | +0.69(+1.73%) |