Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 43.81 | 43.83 | 42.17 | 42.34 | 3,005,461 | -1.82(-4.13%) |
Jul 30, 2008 | 43.81 | 44.72 | 43.09 | 44.17 | 2,493,429 | +0.33(+0.76%) |
Jul 29, 2008 | 43.84 | 44.18 | 42.19 | 43.84 | 2,526,385 | +1.23(+2.90%) |
Jul 28, 2008 | 43.87 | 44.73 | 42.60 | 42.60 | 2,566,388 | -1.39(-3.15%) |
Jul 25, 2008 | 43.00 | 44.26 | 42.48 | 43.99 | 3,541,460 | +2.19(+5.24%) |
Jul 24, 2008 | 47.64 | 47.64 | 41.61 | 41.80 | 5,776,606 | -3.04(-6.78%) |
Jul 23, 2008 | 44.95 | 45.18 | 44.11 | 44.84 | 3,445,998 | +0.59(+1.33%) |
Jul 22, 2008 | 43.74 | 44.25 | 42.84 | 44.25 | 3,254,843 | +0.90(+2.08%) |
Jul 21, 2008 | 42.76 | 43.52 | 42.00 | 43.34 | 2,932,139 | +1.01(+2.39%) |
Jul 18, 2008 | 44.76 | 45.17 | 41.86 | 42.33 | 3,016,739 | -1.92(-4.35%) |
Jul 17, 2008 | 44.16 | 45.79 | 42.85 | 44.26 | 5,679,601 | +0.89(+2.06%) |
Jul 16, 2008 | 39.81 | 43.40 | 39.09 | 43.36 | 5,630,060 | +5.20(+13.62%) |
Jul 15, 2008 | 38.73 | 39.26 | 37.17 | 38.16 | 3,934,303 | -0.81(-2.07%) |
Jul 14, 2008 | 39.60 | 40.10 | 38.83 | 38.97 | 3,398,115 | -0.03(-0.07%) |
Jul 11, 2008 | 38.48 | 40.14 | 37.27 | 39.00 | 4,969,700 | +0.12(+0.30%) |
Jul 10, 2008 | 39.25 | 39.36 | 37.62 | 38.88 | 5,524,762 | +0.38(+0.98%) |
Jul 09, 2008 | 41.69 | 42.46 | 38.17 | 38.50 | 5,184,851 | -3.51(-8.35%) |
Jul 08, 2008 | 42.84 | 42.84 | 40.73 | 42.01 | 4,151,453 | -0.57(-1.34%) |
Jul 07, 2008 | 41.32 | 43.58 | 41.16 | 42.58 | 5,320,228 | +1.50(+3.66%) |
Jul 04, 2008 | 43.00 | 43.00 | 39.94 | 41.08 | 3,979,661 | +0.00(+0.00%) |
Jul 03, 2008 | 43.00 | 43.00 | 39.94 | 41.08 | 3,979,661 | -1.16(-2.75%) |
Jul 02, 2008 | 46.57 | 46.63 | 42.09 | 42.24 | 3,880,568 | -4.12(-8.89%) |
Jul 01, 2008 | 45.51 | 46.57 | 43.06 | 46.37 | 7,393,341 | +0.41(+0.90%) |
Jun 30, 2008 | 45.14 | 47.05 | 45.14 | 45.96 | 4,403,870 | +0.04(+0.08%) |
Jun 27, 2008 | 47.86 | 47.86 | 45.18 | 45.92 | 6,055,616 | -2.07(-4.31%) |
Jun 26, 2008 | 51.19 | 51.19 | 47.01 | 47.99 | 7,183,266 | -4.95(-9.35%) |
Jun 25, 2008 | 54.26 | 54.26 | 52.35 | 52.93 | 2,579,292 | -0.93(-1.73%) |
Jun 24, 2008 | 54.63 | 55.01 | 53.59 | 53.86 | 2,110,586 | -1.08(-1.97%) |
Jun 23, 2008 | 54.94 | 55.77 | 54.61 | 54.95 | 1,646,481 | -0.05(-0.10%) |
Jun 20, 2008 | 55.79 | 56.02 | 54.57 | 55.00 | 2,262,563 | -1.32(-2.35%) |
Jun 19, 2008 | 55.95 | 56.56 | 55.29 | 56.32 | 1,449,058 | +0.42(+0.75%) |
Jun 18, 2008 | 56.36 | 56.52 | 54.88 | 55.90 | 1,725,342 | -0.87(-1.53%) |
Jun 17, 2008 | 58.04 | 58.40 | 56.67 | 56.77 | 1,110,285 | -0.83(-1.44%) |
Jun 16, 2008 | 57.25 | 58.31 | 56.81 | 57.60 | 1,005,261 | +0.08(+0.14%) |
Jun 13, 2008 | 57.69 | 58.41 | 56.86 | 57.52 | 1,574,964 | +0.68(+1.20%) |
Jun 12, 2008 | 56.84 | 57.93 | 56.30 | 56.84 | 2,023,755 | +0.38(+0.68%) |
Jun 11, 2008 | 59.13 | 59.13 | 56.28 | 56.46 | 2,277,400 | -2.62(-4.44%) |
Jun 10, 2008 | 58.45 | 59.66 | 57.49 | 59.08 | 1,985,688 | -0.43(-0.72%) |
Jun 09, 2008 | 60.89 | 60.98 | 58.59 | 59.51 | 2,890,992 | -0.76(-1.26%) |
Jun 06, 2008 | 63.04 | 63.17 | 60.16 | 60.27 | 2,740,703 | -3.18(-5.02%) |
Jun 05, 2008 | 63.02 | 63.95 | 62.67 | 63.45 | 2,089,961 | +0.15(+0.24%) |
Jun 04, 2008 | 63.22 | 64.38 | 62.81 | 63.30 | 1,663,490 | -0.50(-0.79%) |
Jun 03, 2008 | 63.02 | 64.63 | 62.98 | 63.80 | 1,787,300 | +0.24(+0.38%) |
Jun 02, 2008 | 63.52 | 63.95 | 62.78 | 63.56 | 1,465,427 | -0.27(-0.42%) |
May 30, 2008 | 63.99 | 64.21 | 62.80 | 63.83 | 1,822,294 | +0.21(+0.34%) |
May 29, 2008 | 64.73 | 64.76 | 63.27 | 63.61 | 1,568,046 | -1.20(-1.85%) |
May 28, 2008 | 62.77 | 64.85 | 62.77 | 64.81 | 1,222,902 | +2.18(+3.49%) |
May 27, 2008 | 63.26 | 63.26 | 61.57 | 62.63 | 1,532,795 | -0.60(-0.95%) |
May 26, 2008 | 63.43 | 63.86 | 62.17 | 63.23 | 0 | +0.00(+0.00%) |
May 23, 2008 | 63.43 | 63.86 | 62.17 | 63.23 | 1,000,266 | -0.66(-1.04%) |
May 22, 2008 | 64.92 | 64.97 | 63.48 | 63.89 | 1,741,452 | -1.21(-1.86%) |
May 21, 2008 | 66.57 | 67.68 | 64.76 | 65.10 | 2,331,098 | -1.48(-2.22%) |
May 20, 2008 | 66.21 | 66.92 | 65.31 | 66.58 | 1,604,166 | -0.01(-0.01%) |
May 19, 2008 | 66.68 | 68.21 | 65.91 | 66.58 | 2,700,363 | +0.41(+0.62%) |
May 16, 2008 | 65.31 | 66.46 | 64.92 | 66.17 | 1,848,088 | +1.03(+1.58%) |
May 15, 2008 | 64.46 | 65.22 | 63.43 | 65.14 | 1,187,267 | +1.20(+1.87%) |
May 14, 2008 | 64.40 | 65.26 | 63.19 | 63.95 | 1,992,980 | -0.99(-1.53%) |
May 13, 2008 | 65.21 | 65.64 | 63.70 | 64.94 | 1,417,150 | +0.04(+0.06%) |
May 12, 2008 | 64.08 | 65.04 | 63.07 | 64.90 | 1,269,417 | +1.18(+1.85%) |
May 09, 2008 | 64.54 | 64.54 | 63.18 | 63.72 | 1,044,887 | -0.85(-1.32%) |
May 08, 2008 | 64.41 | 65.67 | 64.05 | 64.57 | 2,151,813 | +0.24(+0.38%) |
May 07, 2008 | 66.64 | 67.68 | 63.94 | 64.33 | 2,645,087 | -2.59(-3.86%) |
May 06, 2008 | 64.97 | 67.61 | 64.10 | 66.92 | 3,059,143 | +2.33(+3.60%) |
May 05, 2008 | 64.83 | 65.30 | 63.91 | 64.59 | 1,599,681 | -0.07(-0.11%) |
May 02, 2008 | 63.91 | 65.08 | 63.65 | 64.66 | 1,770,378 | +1.54(+2.44%) |