Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 41.42 | 42.09 | 39.98 | 40.42 | 5,972,434 | -1.48(-3.53%) |
Jul 30, 2008 | 42.65 | 43.13 | 40.61 | 41.90 | 7,614,467 | -0.10(-0.24%) |
Jul 29, 2008 | 39.94 | 42.00 | 39.33 | 42.00 | 8,883,483 | +2.60(+6.59%) |
Jul 28, 2008 | 41.66 | 41.67 | 39.07 | 39.40 | 6,964,694 | -2.00(-4.82%) |
Jul 25, 2008 | 41.88 | 42.33 | 40.53 | 41.40 | 6,522,445 | +0.12(+0.30%) |
Jul 24, 2008 | 43.25 | 43.75 | 41.00 | 41.28 | 11,747,964 | -2.57(-5.86%) |
Jul 23, 2008 | 40.80 | 44.11 | 40.41 | 43.85 | 16,947,210 | +2.73(+6.65%) |
Jul 22, 2008 | 36.93 | 41.25 | 36.67 | 41.11 | 14,543,677 | +4.57(+12.52%) |
Jul 21, 2008 | 36.93 | 37.31 | 35.30 | 36.54 | 8,791,257 | -0.80(-2.15%) |
Jul 18, 2008 | 37.63 | 38.18 | 36.26 | 37.34 | 13,326,298 | -0.24(-0.64%) |
Jul 17, 2008 | 37.60 | 38.38 | 36.09 | 37.58 | 12,059,108 | +3.18(+9.23%) |
Jul 16, 2008 | 34.40 | 34.40 | 34.40 | 34.40 | 0 | +0.00(+0.00%) |
Jul 15, 2008 | 34.40 | 34.40 | 34.40 | 34.40 | 0 | +0.00(+0.00%) |
Jul 14, 2008 | 34.40 | 34.40 | 34.40 | 34.40 | 0 | +0.00(+0.00%) |
Jul 11, 2008 | 33.73 | 35.92 | 32.84 | 34.40 | 25,159,706 | -0.36(-1.03%) |
Jul 10, 2008 | 36.03 | 36.25 | 34.24 | 34.76 | 20,227,960 | -1.24(-3.45%) |
Jul 09, 2008 | 38.46 | 38.76 | 35.85 | 36.01 | 11,351,142 | -2.44(-6.34%) |
Jul 08, 2008 | 37.71 | 38.61 | 35.64 | 38.44 | 16,771,793 | +0.92(+2.46%) |
Jul 07, 2008 | 38.98 | 40.06 | 37.02 | 37.52 | 11,281,269 | -1.30(-3.34%) |
Jul 04, 2008 | 39.88 | 40.10 | 37.65 | 38.82 | 8,173,226 | +0.00(+0.00%) |
Jul 03, 2008 | 39.88 | 40.10 | 37.65 | 38.82 | 8,173,226 | -0.59(-1.50%) |
Jul 02, 2008 | 40.85 | 41.86 | 39.36 | 39.41 | 12,795,254 | -0.93(-2.31%) |
Jul 01, 2008 | 42.65 | 42.76 | 39.15 | 40.34 | 26,201,394 | -2.67(-6.21%) |
Jun 30, 2008 | 44.21 | 44.62 | 43.01 | 43.01 | 6,963,732 | -0.71(-1.62%) |
Jun 27, 2008 | 46.13 | 46.13 | 43.10 | 43.72 | 10,866,496 | -1.96(-4.29%) |
Jun 26, 2008 | 47.37 | 47.59 | 45.68 | 45.68 | 8,903,056 | -2.31(-4.82%) |
Jun 25, 2008 | 49.06 | 49.39 | 47.73 | 47.99 | 8,983,771 | -0.69(-1.43%) |
Jun 24, 2008 | 48.19 | 49.34 | 48.06 | 48.69 | 6,687,635 | -0.36(-0.73%) |
Jun 23, 2008 | 49.28 | 49.84 | 48.10 | 49.05 | 9,540,160 | +0.86(+1.79%) |
Jun 20, 2008 | 48.97 | 49.80 | 48.08 | 48.18 | 8,680,092 | -1.32(-2.67%) |
Jun 19, 2008 | 49.84 | 50.19 | 49.03 | 49.51 | 7,615,509 | -0.07(-0.14%) |
Jun 18, 2008 | 49.16 | 50.34 | 48.79 | 49.57 | 9,761,957 | -0.02(-0.04%) |
Jun 17, 2008 | 48.88 | 50.62 | 48.83 | 49.59 | 18,754,530 | +2.52(+5.34%) |
Jun 16, 2008 | 46.46 | 47.19 | 46.03 | 47.08 | 6,690,895 | +0.51(+1.09%) |
Jun 13, 2008 | 44.69 | 46.58 | 44.69 | 46.57 | 8,011,814 | +2.05(+4.61%) |
Jun 12, 2008 | 43.86 | 45.71 | 43.78 | 44.52 | 8,512,319 | +1.19(+2.75%) |
Jun 11, 2008 | 44.00 | 44.51 | 43.32 | 43.33 | 8,851,197 | -0.48(-1.09%) |
Jun 10, 2008 | 44.16 | 44.65 | 43.16 | 43.80 | 8,197,788 | +0.10(+0.23%) |
Jun 09, 2008 | 43.76 | 44.34 | 42.85 | 43.71 | 8,849,709 | +0.20(+0.46%) |
Jun 06, 2008 | 44.87 | 45.10 | 43.51 | 43.51 | 11,147,306 | -1.68(-3.71%) |
Jun 05, 2008 | 43.14 | 45.39 | 42.77 | 45.18 | 18,856,492 | +2.75(+6.49%) |
Jun 04, 2008 | 44.67 | 44.78 | 42.14 | 42.43 | 18,853,980 | -2.50(-5.57%) |
Jun 03, 2008 | 46.58 | 47.47 | 44.04 | 44.93 | 20,974,574 | -1.32(-2.86%) |
Jun 02, 2008 | 47.71 | 48.27 | 44.85 | 46.26 | 16,398,562 | -2.04(-4.23%) |
May 30, 2008 | 49.39 | 49.84 | 48.13 | 48.30 | 6,679,893 | -0.79(-1.60%) |
May 29, 2008 | 48.66 | 49.73 | 48.49 | 49.09 | 9,071,764 | +0.01(+0.02%) |
May 28, 2008 | 51.10 | 51.13 | 47.99 | 49.07 | 10,617,188 | -1.90(-3.73%) |
May 27, 2008 | 51.08 | 51.50 | 50.03 | 50.98 | 3,768,586 | -0.29(-0.56%) |
May 26, 2008 | 52.06 | 52.43 | 50.68 | 51.26 | 0 | +0.00(+0.00%) |
May 23, 2008 | 52.06 | 52.43 | 50.68 | 51.26 | 5,288,567 | -0.84(-1.62%) |
May 22, 2008 | 52.05 | 52.83 | 51.57 | 52.10 | 5,426,530 | +0.02(+0.04%) |
May 21, 2008 | 54.33 | 54.66 | 52.03 | 52.08 | 5,987,695 | -2.30(-4.23%) |
May 20, 2008 | 54.13 | 54.70 | 53.32 | 54.38 | 5,017,191 | +0.05(+0.09%) |
May 19, 2008 | 54.10 | 55.84 | 53.66 | 54.33 | 7,147,959 | +0.68(+1.27%) |
May 16, 2008 | 53.37 | 53.97 | 53.20 | 53.65 | 5,701,353 | +0.42(+0.79%) |
May 15, 2008 | 53.10 | 54.18 | 52.84 | 53.23 | 7,695,707 | -0.08(-0.16%) |
May 14, 2008 | 51.41 | 53.32 | 51.30 | 53.32 | 10,413,664 | +1.95(+3.79%) |
May 13, 2008 | 52.27 | 52.34 | 51.00 | 51.37 | 5,924,335 | -0.84(-1.60%) |
May 12, 2008 | 51.89 | 52.48 | 51.53 | 52.21 | 3,642,062 | +0.39(+0.75%) |
May 09, 2008 | 52.12 | 53.24 | 51.44 | 51.82 | 3,286,738 | -0.41(-0.79%) |
May 08, 2008 | 53.20 | 53.52 | 52.10 | 52.23 | 5,573,047 | -0.38(-0.73%) |
May 07, 2008 | 54.44 | 54.81 | 52.61 | 52.61 | 5,544,396 | -1.83(-3.35%) |
May 06, 2008 | 54.66 | 54.86 | 53.46 | 54.44 | 6,502,988 | -0.49(-0.89%) |
May 05, 2008 | 54.48 | 56.07 | 54.44 | 54.93 | 4,758,120 | +0.22(+0.40%) |
May 02, 2008 | 54.28 | 54.79 | 53.88 | 54.71 | 5,055,313 | +0.85(+1.58%) |