Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 47.50 | 48.31 | 46.47 | 47.03 | 4,882,853 | -1.63(-3.35%) |
Jul 30, 2008 | 44.92 | 49.24 | 44.71 | 48.66 | 11,339,482 | +5.81(+13.56%) |
Jul 29, 2008 | 38.11 | 43.24 | 38.11 | 42.85 | 7,675,363 | +2.44(+6.04%) |
Jul 28, 2008 | 40.15 | 41.70 | 40.15 | 40.41 | 1,423,581 | +0.42(+1.05%) |
Jul 25, 2008 | 39.35 | 40.57 | 38.60 | 39.99 | 2,244,977 | +1.33(+3.44%) |
Jul 24, 2008 | 40.49 | 40.73 | 37.94 | 38.66 | 5,783,745 | -0.52(-1.33%) |
Jul 23, 2008 | 39.55 | 40.26 | 38.86 | 39.18 | 3,136,688 | -0.92(-2.29%) |
Jul 22, 2008 | 40.90 | 40.95 | 39.00 | 40.10 | 1,618,625 | -0.62(-1.52%) |
Jul 21, 2008 | 41.10 | 41.18 | 40.00 | 40.72 | 1,386,742 | +0.59(+1.47%) |
Jul 18, 2008 | 40.63 | 41.64 | 40.13 | 40.13 | 1,967,054 | +0.16(+0.40%) |
Jul 17, 2008 | 41.25 | 41.53 | 39.25 | 39.97 | 2,434,567 | -1.31(-3.17%) |
Jul 16, 2008 | 41.60 | 42.64 | 39.66 | 41.28 | 1,979,878 | -0.02(-0.05%) |
Jul 15, 2008 | 43.18 | 43.40 | 40.54 | 41.30 | 1,873,584 | -2.60(-5.92%) |
Jul 14, 2008 | 44.27 | 44.62 | 43.21 | 43.90 | 1,564,000 | +0.68(+1.57%) |
Jul 11, 2008 | 42.65 | 43.89 | 41.05 | 43.22 | 2,070,822 | +0.82(+1.93%) |
Jul 10, 2008 | 41.69 | 43.29 | 41.01 | 42.40 | 1,712,603 | +0.90(+2.17%) |
Jul 09, 2008 | 42.25 | 43.15 | 41.30 | 41.50 | 2,018,887 | -0.08(-0.19%) |
Jul 08, 2008 | 43.10 | 43.38 | 40.21 | 41.58 | 4,132,080 | -1.80(-4.15%) |
Jul 07, 2008 | 44.03 | 45.40 | 42.59 | 43.38 | 3,245,867 | -0.94(-2.12%) |
Jul 04, 2008 | 45.00 | 45.00 | 44.03 | 44.32 | 459,953 | -0.58(-1.29%) |
Jul 03, 2008 | 45.00 | 46.08 | 43.33 | 44.90 | 2,416,883 | -0.16(-0.36%) |
Jul 02, 2008 | 48.00 | 48.42 | 44.16 | 45.06 | 3,403,772 | -4.11(-8.36%) |
Jul 01, 2008 | 47.96 | 49.32 | 47.70 | 49.17 | 1,711,506 | +0.00(+0.00%) |
Jun 30, 2008 | 47.96 | 49.32 | 47.70 | 49.17 | 1,711,506 | +1.47(+3.08%) |
Jun 27, 2008 | 47.73 | 48.16 | 47.11 | 47.70 | 1,837,631 | -0.28(-0.58%) |
Jun 26, 2008 | 47.50 | 48.08 | 47.27 | 47.98 | 1,837,734 | +0.38(+0.80%) |
Jun 25, 2008 | 47.50 | 47.88 | 45.55 | 47.60 | 1,601,430 | +0.35(+0.74%) |
Jun 24, 2008 | 48.10 | 48.45 | 47.03 | 47.25 | 1,819,802 | -0.65(-1.36%) |
Jun 23, 2008 | 47.75 | 48.19 | 47.25 | 47.90 | 1,854,002 | +0.24(+0.50%) |
Jun 20, 2008 | 49.01 | 49.50 | 47.66 | 47.66 | 4,034,181 | -1.58(-3.21%) |
Jun 19, 2008 | 49.83 | 50.20 | 48.51 | 49.24 | 1,265,297 | -0.68(-1.36%) |
Jun 18, 2008 | 49.50 | 49.93 | 48.47 | 49.92 | 1,778,815 | +0.52(+1.05%) |
Jun 17, 2008 | 49.26 | 50.25 | 49.10 | 49.40 | 1,063,733 | -0.07(-0.14%) |
Jun 16, 2008 | 48.41 | 50.56 | 48.41 | 49.47 | 1,472,436 | +1.30(+2.70%) |
Jun 13, 2008 | 47.32 | 48.40 | 47.18 | 48.17 | 1,612,125 | +0.78(+1.65%) |
Jun 12, 2008 | 47.37 | 48.30 | 46.80 | 47.39 | 1,223,315 | -0.65(-1.35%) |
Jun 11, 2008 | 47.62 | 48.60 | 47.20 | 48.04 | 2,660,076 | +0.55(+1.16%) |
Jun 10, 2008 | 48.20 | 48.76 | 47.20 | 47.49 | 2,637,215 | -1.20(-2.46%) |
Jun 09, 2008 | 49.85 | 49.96 | 48.32 | 48.69 | 1,678,656 | -0.81(-1.64%) |
Jun 06, 2008 | 50.20 | 51.24 | 49.22 | 49.50 | 1,646,924 | -0.29(-0.58%) |
Jun 05, 2008 | 48.89 | 50.09 | 48.00 | 49.79 | 2,347,528 | +1.44(+2.98%) |
Jun 04, 2008 | 49.30 | 49.90 | 48.34 | 48.35 | 1,772,571 | -1.18(-2.38%) |
Jun 03, 2008 | 50.30 | 50.96 | 48.81 | 49.53 | 1,709,934 | -0.48(-0.96%) |
Jun 02, 2008 | 48.75 | 50.40 | 48.40 | 50.01 | 2,186,637 | +0.84(+1.71%) |
May 30, 2008 | 47.60 | 49.67 | 47.00 | 49.17 | 2,182,880 | +1.76(+3.71%) |
May 29, 2008 | 48.65 | 49.00 | 46.77 | 47.41 | 2,050,670 | -2.20(-4.43%) |
May 28, 2008 | 47.85 | 49.96 | 47.40 | 49.61 | 1,883,145 | +1.61(+3.35%) |
May 27, 2008 | 48.80 | 48.89 | 47.68 | 48.00 | 2,018,626 | -0.95(-1.94%) |
May 26, 2008 | 49.46 | 49.86 | 48.63 | 48.95 | 715,489 | -0.84(-1.69%) |
May 23, 2008 | 49.04 | 50.35 | 48.55 | 49.79 | 2,281,944 | +0.39(+0.79%) |
May 22, 2008 | 49.76 | 51.20 | 49.13 | 49.40 | 2,420,686 | -0.32(-0.64%) |
May 21, 2008 | 52.15 | 52.90 | 49.68 | 49.72 | 2,453,673 | -2.28(-4.38%) |
May 20, 2008 | 51.00 | 52.45 | 49.60 | 52.00 | 2,498,815 | +0.29(+0.56%) |
May 19, 2008 | 51.40 | 51.83 | 50.48 | 51.71 | 2,591,145 | +0.00(+0.00%) |
May 16, 2008 | 51.40 | 51.83 | 50.48 | 51.71 | 2,591,145 | +1.50(+2.99%) |
May 15, 2008 | 49.55 | 51.19 | 49.07 | 50.21 | 3,061,356 | +0.86(+1.74%) |
May 14, 2008 | 49.20 | 50.19 | 49.02 | 49.35 | 3,309,409 | +0.70(+1.44%) |
May 13, 2008 | 47.50 | 48.90 | 46.82 | 48.65 | 2,826,866 | +0.66(+1.38%) |
May 12, 2008 | 47.85 | 48.13 | 46.75 | 47.99 | 1,437,643 | -0.11(-0.23%) |
May 09, 2008 | 48.31 | 48.63 | 47.43 | 48.10 | 1,916,635 | -1.02(-2.08%) |
May 08, 2008 | 48.37 | 49.24 | 47.30 | 49.12 | 3,247,988 | +1.12(+2.33%) |
May 07, 2008 | 47.69 | 48.45 | 47.65 | 48.00 | 2,967,805 | -0.18(-0.37%) |
May 06, 2008 | 46.01 | 48.49 | 46.00 | 48.18 | 2,742,322 | +1.48(+3.17%) |
May 05, 2008 | 45.95 | 46.82 | 45.59 | 46.70 | 3,490,633 | +2.40(+5.42%) |
May 02, 2008 | 44.49 | 45.20 | 44.30 | 44.30 | 1,933,424 | +1.39(+3.24%) |