Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 38.56 | 39.34 | 37.83 | 37.97 | 674,309 | -0.90(-2.32%) |
Jul 30, 2008 | 38.93 | 39.88 | 38.42 | 38.88 | 593,683 | +0.11(+0.29%) |
Jul 29, 2008 | 38.76 | 39.30 | 37.59 | 38.76 | 662,025 | +1.07(+2.84%) |
Jul 28, 2008 | 38.53 | 38.55 | 37.61 | 37.70 | 599,917 | -0.89(-2.31%) |
Jul 25, 2008 | 38.96 | 39.28 | 38.26 | 38.59 | 914,868 | -0.07(-0.19%) |
Jul 24, 2008 | 39.71 | 39.87 | 38.49 | 38.66 | 563,141 | -0.75(-1.91%) |
Jul 23, 2008 | 39.17 | 40.20 | 38.67 | 39.41 | 829,486 | +0.53(+1.36%) |
Jul 22, 2008 | 37.43 | 38.98 | 37.18 | 38.89 | 477,946 | +1.35(+3.59%) |
Jul 21, 2008 | 37.20 | 37.71 | 37.09 | 37.54 | 459,242 | +0.40(+1.08%) |
Jul 18, 2008 | 37.19 | 38.06 | 36.89 | 37.14 | 600,452 | -0.32(-0.84%) |
Jul 17, 2008 | 36.65 | 37.87 | 36.26 | 37.45 | 745,170 | +0.75(+2.05%) |
Jul 16, 2008 | 35.70 | 36.77 | 35.27 | 36.70 | 589,865 | +1.09(+3.05%) |
Jul 15, 2008 | 35.68 | 36.40 | 34.67 | 35.61 | 931,593 | -0.54(-1.49%) |
Jul 14, 2008 | 35.18 | 36.53 | 35.18 | 36.15 | 980,686 | +1.20(+3.43%) |
Jul 11, 2008 | 35.85 | 36.24 | 34.28 | 34.95 | 986,594 | -1.28(-3.54%) |
Jul 10, 2008 | 35.32 | 36.91 | 35.32 | 36.24 | 812,263 | +0.97(+2.74%) |
Jul 09, 2008 | 36.36 | 36.74 | 35.23 | 35.27 | 982,783 | -1.09(-2.99%) |
Jul 08, 2008 | 35.75 | 36.72 | 35.17 | 36.36 | 1,947,559 | +0.55(+1.53%) |
Jul 07, 2008 | 37.14 | 37.60 | 34.36 | 35.81 | 2,595,287 | -1.41(-3.80%) |
Jul 04, 2008 | 36.46 | 37.98 | 35.86 | 37.22 | 1,567,157 | +0.00(+0.00%) |
Jul 03, 2008 | 36.46 | 37.98 | 35.86 | 37.22 | 1,567,157 | -0.50(-1.33%) |
Jul 02, 2008 | 40.16 | 42.66 | 37.32 | 37.72 | 4,618,878 | -6.61(-14.91%) |
Jul 01, 2008 | 43.94 | 44.55 | 42.37 | 44.33 | 1,132,021 | -0.35(-0.79%) |
Jun 30, 2008 | 46.11 | 46.46 | 44.44 | 44.68 | 1,130,220 | -1.57(-3.40%) |
Jun 27, 2008 | 45.21 | 46.76 | 44.21 | 46.26 | 1,276,161 | +0.86(+1.88%) |
Jun 26, 2008 | 47.73 | 47.91 | 44.96 | 45.40 | 961,405 | -3.14(-6.47%) |
Jun 25, 2008 | 48.17 | 49.23 | 48.11 | 48.54 | 659,034 | +0.41(+0.85%) |
Jun 24, 2008 | 49.02 | 49.20 | 47.91 | 48.13 | 887,640 | -1.23(-2.49%) |
Jun 23, 2008 | 49.25 | 49.83 | 48.90 | 49.36 | 373,611 | +0.35(+0.72%) |
Jun 20, 2008 | 49.61 | 49.85 | 48.47 | 49.01 | 571,518 | -0.72(-1.44%) |
Jun 19, 2008 | 48.42 | 49.94 | 48.38 | 49.72 | 438,719 | +1.34(+2.77%) |
Jun 18, 2008 | 48.25 | 49.18 | 48.04 | 48.38 | 613,806 | -0.02(-0.04%) |
Jun 17, 2008 | 48.61 | 49.26 | 48.36 | 48.40 | 368,241 | +0.01(+0.02%) |
Jun 16, 2008 | 46.92 | 48.59 | 46.13 | 48.39 | 552,940 | +1.38(+2.95%) |
Jun 13, 2008 | 46.50 | 47.23 | 46.34 | 47.01 | 469,237 | +0.74(+1.61%) |
Jun 12, 2008 | 46.36 | 47.12 | 46.17 | 46.26 | 365,091 | -0.20(-0.44%) |
Jun 11, 2008 | 46.94 | 47.20 | 46.26 | 46.47 | 481,986 | -0.47(-1.01%) |
Jun 10, 2008 | 46.97 | 47.45 | 45.77 | 46.94 | 493,228 | +0.58(+1.24%) |
Jun 09, 2008 | 47.57 | 47.75 | 46.01 | 46.37 | 551,059 | -1.08(-2.27%) |
Jun 06, 2008 | 48.66 | 48.82 | 47.29 | 47.44 | 477,129 | -1.72(-3.50%) |
Jun 05, 2008 | 48.12 | 49.16 | 47.28 | 49.16 | 242,159 | +1.00(+2.08%) |
Jun 04, 2008 | 47.84 | 48.53 | 46.00 | 48.16 | 377,381 | +0.21(+0.45%) |
Jun 03, 2008 | 48.72 | 49.15 | 47.15 | 47.95 | 523,644 | -0.56(-1.15%) |
Jun 02, 2008 | 49.42 | 49.42 | 47.38 | 48.50 | 364,423 | -0.99(-1.99%) |
May 30, 2008 | 48.76 | 49.50 | 48.46 | 49.49 | 700,053 | +0.86(+1.78%) |
May 29, 2008 | 48.02 | 49.42 | 47.84 | 48.63 | 373,304 | +0.55(+1.14%) |
May 28, 2008 | 47.33 | 48.38 | 47.15 | 48.08 | 666,840 | +1.04(+2.21%) |
May 27, 2008 | 46.86 | 47.22 | 46.18 | 47.04 | 573,009 | +0.43(+0.92%) |
May 26, 2008 | 47.11 | 47.47 | 45.99 | 46.61 | 0 | +0.00(+0.00%) |
May 23, 2008 | 47.11 | 47.47 | 45.99 | 46.61 | 644,344 | -0.92(-1.94%) |
May 22, 2008 | 48.11 | 48.61 | 47.21 | 47.53 | 364,270 | -0.59(-1.22%) |
May 21, 2008 | 47.33 | 50.10 | 47.03 | 48.11 | 1,446,412 | +0.81(+1.71%) |
May 20, 2008 | 47.21 | 47.45 | 46.82 | 47.31 | 462,741 | -0.04(-0.08%) |
May 19, 2008 | 46.53 | 48.08 | 46.22 | 47.34 | 780,867 | +0.70(+1.49%) |
May 16, 2008 | 46.42 | 46.72 | 45.90 | 46.65 | 546,863 | +0.31(+0.66%) |
May 15, 2008 | 45.89 | 46.45 | 45.78 | 46.34 | 486,627 | +0.33(+0.73%) |
May 14, 2008 | 46.66 | 46.66 | 45.94 | 46.00 | 427,976 | -0.66(-1.41%) |
May 13, 2008 | 46.37 | 46.87 | 46.28 | 46.66 | 488,840 | +0.30(+0.64%) |
May 12, 2008 | 45.36 | 46.45 | 45.17 | 46.37 | 410,350 | +1.12(+2.49%) |
May 09, 2008 | 45.42 | 45.81 | 44.92 | 45.24 | 175,334 | -0.69(-1.50%) |
May 08, 2008 | 46.16 | 47.40 | 45.41 | 45.93 | 368,773 | +0.57(+1.25%) |
May 07, 2008 | 45.25 | 46.55 | 45.10 | 45.36 | 704,038 | +0.15(+0.33%) |
May 06, 2008 | 45.81 | 45.81 | 44.28 | 45.21 | 556,408 | -0.87(-1.90%) |
May 05, 2008 | 45.99 | 46.46 | 45.63 | 46.09 | 522,766 | +0.34(+0.75%) |
May 02, 2008 | 45.62 | 46.45 | 44.90 | 45.74 | 763,077 | +0.40(+0.88%) |