Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 42.98 | 43.55 | 42.54 | 42.98 | 415,805 | -0.63(-1.45%) |
Jul 30, 2008 | 43.92 | 44.01 | 42.97 | 43.61 | 487,025 | +0.43(+1.00%) |
Jul 29, 2008 | 43.18 | 43.27 | 41.40 | 43.18 | 653,060 | +1.74(+4.19%) |
Jul 28, 2008 | 42.69 | 43.05 | 40.96 | 41.44 | 596,107 | -1.16(-2.73%) |
Jul 25, 2008 | 42.74 | 43.20 | 42.24 | 42.60 | 365,566 | -0.27(-0.63%) |
Jul 24, 2008 | 43.93 | 43.93 | 42.80 | 42.87 | 439,442 | -0.72(-1.66%) |
Jul 23, 2008 | 43.10 | 44.69 | 43.10 | 43.59 | 557,680 | +0.44(+1.02%) |
Jul 22, 2008 | 42.16 | 43.19 | 41.67 | 43.15 | 328,126 | +0.86(+2.04%) |
Jul 21, 2008 | 42.91 | 43.15 | 41.82 | 42.29 | 259,855 | -0.21(-0.49%) |
Jul 18, 2008 | 42.60 | 42.99 | 42.41 | 42.50 | 323,982 | -0.09(-0.21%) |
Jul 17, 2008 | 41.88 | 42.78 | 40.73 | 42.59 | 688,064 | +0.83(+2.00%) |
Jul 16, 2008 | 40.64 | 41.82 | 40.24 | 41.75 | 388,787 | +1.36(+3.36%) |
Jul 15, 2008 | 40.52 | 41.15 | 39.31 | 40.40 | 621,622 | -0.12(-0.29%) |
Jul 14, 2008 | 40.90 | 41.16 | 40.23 | 40.52 | 844,617 | +0.07(+0.17%) |
Jul 11, 2008 | 39.99 | 40.99 | 39.69 | 40.45 | 577,246 | -0.54(-1.31%) |
Jul 10, 2008 | 41.59 | 42.11 | 40.62 | 40.99 | 528,368 | -0.48(-1.15%) |
Jul 09, 2008 | 42.55 | 42.91 | 41.34 | 41.46 | 610,357 | -0.79(-1.87%) |
Jul 08, 2008 | 40.84 | 42.39 | 39.36 | 42.25 | 1,060,810 | +1.47(+3.60%) |
Jul 07, 2008 | 42.27 | 43.17 | 40.67 | 40.78 | 1,062,693 | -1.05(-2.51%) |
Jul 04, 2008 | 42.86 | 43.37 | 41.53 | 41.84 | 818,287 | +0.00(+0.00%) |
Jul 03, 2008 | 42.86 | 43.37 | 41.53 | 41.84 | 818,287 | -0.65(-1.53%) |
Jul 02, 2008 | 41.96 | 42.69 | 41.92 | 42.48 | 1,202,607 | +0.64(+1.53%) |
Jul 01, 2008 | 41.66 | 42.13 | 40.90 | 41.84 | 1,558,612 | -0.16(-0.37%) |
Jun 30, 2008 | 42.27 | 42.99 | 41.67 | 42.00 | 927,211 | -0.93(-2.17%) |
Jun 27, 2008 | 43.23 | 43.36 | 42.19 | 42.93 | 1,508,276 | -0.43(-1.00%) |
Jun 26, 2008 | 45.38 | 45.38 | 43.18 | 43.36 | 1,134,392 | -2.18(-4.78%) |
Jun 25, 2008 | 45.52 | 46.13 | 45.14 | 45.54 | 573,966 | +0.27(+0.59%) |
Jun 24, 2008 | 46.73 | 46.84 | 44.92 | 45.27 | 1,292,961 | -1.77(-3.77%) |
Jun 23, 2008 | 47.64 | 48.52 | 46.79 | 47.04 | 1,168,727 | -0.77(-1.62%) |
Jun 20, 2008 | 48.83 | 49.18 | 47.16 | 47.82 | 1,204,635 | -1.65(-3.33%) |
Jun 19, 2008 | 48.21 | 49.68 | 47.39 | 49.47 | 935,191 | +1.48(+3.07%) |
Jun 18, 2008 | 49.40 | 49.40 | 47.27 | 47.99 | 961,470 | -1.52(-3.07%) |
Jun 17, 2008 | 48.66 | 50.64 | 48.44 | 49.51 | 1,733,265 | +1.13(+2.33%) |
Jun 16, 2008 | 46.87 | 48.92 | 46.87 | 48.39 | 980,900 | +1.31(+2.79%) |
Jun 13, 2008 | 46.27 | 47.07 | 46.11 | 47.07 | 531,377 | +1.02(+2.22%) |
Jun 12, 2008 | 45.98 | 46.75 | 45.58 | 46.05 | 378,958 | +0.08(+0.18%) |
Jun 11, 2008 | 46.54 | 46.81 | 45.90 | 45.97 | 418,084 | -0.93(-1.99%) |
Jun 10, 2008 | 46.83 | 47.29 | 46.53 | 46.90 | 402,598 | -0.77(-1.63%) |
Jun 09, 2008 | 47.69 | 47.87 | 47.07 | 47.68 | 484,868 | +0.14(+0.30%) |
Jun 06, 2008 | 48.36 | 48.36 | 47.33 | 47.54 | 308,279 | -1.10(-2.27%) |
Jun 05, 2008 | 47.88 | 48.64 | 47.63 | 48.64 | 343,868 | +0.75(+1.57%) |
Jun 04, 2008 | 45.99 | 48.15 | 45.84 | 47.89 | 612,783 | +1.69(+3.66%) |
Jun 03, 2008 | 46.60 | 46.92 | 45.93 | 46.19 | 658,332 | -0.50(-1.07%) |
Jun 02, 2008 | 47.89 | 47.89 | 46.63 | 46.69 | 725,343 | -1.53(-3.17%) |
May 30, 2008 | 47.92 | 48.47 | 47.55 | 48.22 | 566,709 | +0.26(+0.54%) |
May 29, 2008 | 47.44 | 48.59 | 47.25 | 47.96 | 382,638 | +0.66(+1.40%) |
May 28, 2008 | 47.29 | 48.20 | 46.71 | 47.30 | 702,624 | +0.39(+0.84%) |
May 27, 2008 | 44.97 | 46.98 | 44.97 | 46.90 | 395,403 | +1.71(+3.78%) |
May 26, 2008 | 46.28 | 46.38 | 44.96 | 45.20 | 0 | +0.00(+0.00%) |
May 23, 2008 | 46.28 | 46.38 | 44.96 | 45.20 | 492,061 | -1.22(-2.63%) |
May 22, 2008 | 46.57 | 46.57 | 45.38 | 46.42 | 365,359 | +0.22(+0.47%) |
May 21, 2008 | 46.08 | 46.96 | 45.78 | 46.20 | 651,828 | -0.06(-0.13%) |
May 20, 2008 | 46.95 | 47.16 | 45.90 | 46.26 | 622,482 | -1.19(-2.51%) |
May 19, 2008 | 47.99 | 48.31 | 47.07 | 47.45 | 352,109 | -0.33(-0.69%) |
May 16, 2008 | 48.42 | 48.42 | 47.36 | 47.78 | 677,533 | -0.28(-0.59%) |
May 15, 2008 | 46.09 | 48.25 | 45.95 | 48.06 | 988,955 | +2.14(+4.66%) |
May 14, 2008 | 46.17 | 46.71 | 45.59 | 45.93 | 319,155 | +0.04(+0.10%) |
May 13, 2008 | 45.77 | 46.22 | 45.32 | 45.88 | 203,962 | -0.04(-0.10%) |
May 12, 2008 | 44.52 | 46.34 | 44.34 | 45.93 | 505,954 | +1.19(+2.67%) |
May 09, 2008 | 44.22 | 45.14 | 43.77 | 44.73 | 201,329 | +0.07(+0.17%) |
May 08, 2008 | 44.76 | 45.07 | 43.87 | 44.66 | 566,997 | -0.11(-0.25%) |
May 07, 2008 | 46.11 | 46.22 | 44.75 | 44.77 | 316,521 | -1.09(-2.37%) |
May 06, 2008 | 45.56 | 45.99 | 45.11 | 45.86 | 554,123 | +0.16(+0.34%) |
May 05, 2008 | 44.56 | 46.07 | 44.97 | 45.70 | 284,232 | +0.28(+0.62%) |
May 02, 2008 | 46.06 | 46.54 | 44.99 | 45.42 | 368,719 | -0.66(-1.42%) |