Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 40.09 | 40.09 | 37.31 | 37.45 | 11,969,254 | -1.72(-4.39%) |
Jul 30, 2008 | 36.62 | 39.23 | 36.50 | 39.17 | 13,576,755 | +1.91(+5.14%) |
Jul 29, 2008 | 37.25 | 38.06 | 36.55 | 37.25 | 13,957,000 | -0.70(-1.84%) |
Jul 28, 2008 | 38.87 | 39.85 | 37.95 | 37.95 | 8,844,661 | -0.81(-2.09%) |
Jul 25, 2008 | 38.26 | 39.48 | 37.59 | 38.76 | 10,290,682 | +1.07(+2.84%) |
Jul 24, 2008 | 38.89 | 39.49 | 36.77 | 37.69 | 15,426,688 | -0.69(-1.79%) |
Jul 23, 2008 | 39.58 | 40.11 | 38.00 | 38.37 | 12,643,130 | -1.27(-3.20%) |
Jul 22, 2008 | 40.20 | 40.70 | 38.61 | 39.64 | 13,674,687 | -0.97(-2.38%) |
Jul 21, 2008 | 40.23 | 41.01 | 39.24 | 40.61 | 8,948,472 | +0.98(+2.48%) |
Jul 18, 2008 | 39.11 | 40.71 | 38.76 | 39.63 | 9,147,369 | +0.66(+1.69%) |
Jul 17, 2008 | 40.74 | 41.51 | 37.93 | 38.97 | 16,460,530 | -1.42(-3.52%) |
Jul 16, 2008 | 41.13 | 41.50 | 39.42 | 40.39 | 14,549,859 | -1.13(-2.73%) |
Jul 15, 2008 | 43.80 | 44.69 | 41.52 | 41.52 | 11,531,330 | -2.82(-6.35%) |
Jul 14, 2008 | 44.68 | 44.90 | 43.48 | 44.34 | 7,783,814 | +0.18(+0.40%) |
Jul 11, 2008 | 43.67 | 44.47 | 43.10 | 44.16 | 11,596,033 | +0.77(+1.78%) |
Jul 10, 2008 | 41.51 | 43.46 | 41.51 | 43.39 | 8,659,497 | +1.97(+4.77%) |
Jul 09, 2008 | 44.14 | 44.56 | 41.41 | 41.42 | 10,025,165 | -2.29(-5.24%) |
Jul 08, 2008 | 42.46 | 43.91 | 41.02 | 43.71 | 16,636,852 | +0.70(+1.63%) |
Jul 07, 2008 | 44.31 | 44.89 | 42.65 | 43.01 | 11,981,311 | -1.96(-4.35%) |
Jul 04, 2008 | 46.38 | 46.93 | 44.60 | 44.96 | 9,293,488 | +0.00(+0.00%) |
Jul 03, 2008 | 46.38 | 46.93 | 44.60 | 44.96 | 9,293,488 | -1.44(-3.10%) |
Jul 02, 2008 | 49.26 | 49.87 | 46.38 | 46.40 | 9,354,267 | -2.60(-5.30%) |
Jul 01, 2008 | 48.99 | 49.56 | 48.42 | 49.00 | 8,335,434 | +0.13(+0.26%) |
Jun 30, 2008 | 49.12 | 49.91 | 48.73 | 48.87 | 8,594,272 | +0.38(+0.78%) |
Jun 27, 2008 | 47.63 | 48.77 | 46.98 | 48.49 | 11,570,030 | +1.49(+3.17%) |
Jun 26, 2008 | 47.41 | 48.36 | 46.82 | 47.00 | 10,474,222 | -0.61(-1.29%) |
Jun 25, 2008 | 48.77 | 48.78 | 46.47 | 47.62 | 6,902,260 | -0.97(-2.00%) |
Jun 24, 2008 | 50.28 | 50.28 | 48.56 | 48.59 | 7,580,906 | -1.90(-3.76%) |
Jun 23, 2008 | 48.58 | 50.50 | 48.20 | 50.49 | 9,218,806 | +1.91(+3.93%) |
Jun 20, 2008 | 48.98 | 49.64 | 48.14 | 48.58 | 9,700,402 | +0.04(+0.08%) |
Jun 19, 2008 | 50.26 | 50.32 | 48.50 | 48.53 | 9,631,940 | -1.02(-2.05%) |
Jun 18, 2008 | 49.02 | 49.68 | 48.22 | 49.55 | 7,078,941 | +0.38(+0.77%) |
Jun 17, 2008 | 48.44 | 49.40 | 48.05 | 49.17 | 8,190,856 | +0.96(+1.99%) |
Jun 16, 2008 | 48.88 | 49.49 | 47.83 | 48.21 | 7,426,905 | -0.33(-0.68%) |
Jun 13, 2008 | 47.45 | 48.78 | 47.16 | 48.54 | 7,350,376 | +0.64(+1.35%) |
Jun 12, 2008 | 48.61 | 48.79 | 47.62 | 47.89 | 10,208,507 | +0.07(+0.15%) |
Jun 11, 2008 | 48.35 | 48.59 | 47.14 | 47.82 | 7,464,370 | -0.03(-0.05%) |
Jun 10, 2008 | 48.08 | 49.35 | 47.03 | 47.85 | 9,118,864 | -1.28(-2.60%) |
Jun 09, 2008 | 48.33 | 49.80 | 48.04 | 49.13 | 8,315,965 | +1.15(+2.39%) |
Jun 06, 2008 | 49.27 | 51.12 | 47.98 | 47.98 | 11,465,934 | -0.92(-1.89%) |
Jun 05, 2008 | 46.50 | 48.90 | 46.50 | 48.90 | 12,452,453 | +2.68(+5.80%) |
Jun 04, 2008 | 45.87 | 47.16 | 45.67 | 46.22 | 9,882,077 | +0.01(+0.02%) |
Jun 03, 2008 | 47.20 | 47.99 | 46.09 | 46.21 | 12,373,124 | -1.22(-2.57%) |
Jun 02, 2008 | 47.64 | 48.54 | 46.90 | 47.43 | 11,424,262 | -0.48(-1.00%) |
May 30, 2008 | 47.70 | 48.54 | 46.84 | 47.91 | 13,612,690 | +0.31(+0.65%) |
May 29, 2008 | 49.75 | 49.75 | 47.45 | 47.60 | 10,908,305 | -2.46(-4.92%) |
May 28, 2008 | 48.97 | 50.11 | 48.44 | 50.07 | 8,869,468 | +0.48(+0.96%) |
May 27, 2008 | 50.19 | 50.24 | 49.19 | 49.59 | 5,524,363 | -0.69(-1.36%) |
May 26, 2008 | 51.40 | 51.78 | 49.33 | 50.27 | 0 | +0.00(+0.00%) |
May 23, 2008 | 51.40 | 51.78 | 49.33 | 50.27 | 7,468,066 | -0.64(-1.27%) |
May 22, 2008 | 51.76 | 52.34 | 50.45 | 50.92 | 7,481,643 | -0.78(-1.51%) |
May 21, 2008 | 53.64 | 54.01 | 51.69 | 51.70 | 12,676,422 | -1.72(-3.21%) |
May 20, 2008 | 52.21 | 53.74 | 51.85 | 53.42 | 8,976,377 | +1.31(+2.51%) |
May 19, 2008 | 52.93 | 52.93 | 51.83 | 52.11 | 9,065,629 | -0.41(-0.77%) |
May 16, 2008 | 51.11 | 52.85 | 51.06 | 52.52 | 9,527,536 | +1.87(+3.69%) |
May 15, 2008 | 51.38 | 51.55 | 49.48 | 50.65 | 9,284,948 | +0.41(+0.82%) |
May 14, 2008 | 51.99 | 52.10 | 50.10 | 50.24 | 6,837,559 | -1.37(-2.66%) |
May 13, 2008 | 51.08 | 51.81 | 50.02 | 51.61 | 7,501,217 | +0.95(+1.87%) |
May 12, 2008 | 51.37 | 51.37 | 50.32 | 50.66 | 7,587,462 | -0.93(-1.81%) |
May 09, 2008 | 52.48 | 52.48 | 50.65 | 51.59 | 6,902,929 | -0.48(-0.92%) |
May 08, 2008 | 50.13 | 52.21 | 49.99 | 52.07 | 8,924,675 | +1.78(+3.53%) |
May 07, 2008 | 51.81 | 51.91 | 50.23 | 50.29 | 7,669,984 | -1.07(-2.07%) |
May 06, 2008 | 49.14 | 51.46 | 49.14 | 51.36 | 7,003,926 | +1.99(+4.03%) |
May 05, 2008 | 47.96 | 49.76 | 47.86 | 49.37 | 5,724,868 | +1.78(+3.75%) |
May 02, 2008 | 46.63 | 48.42 | 46.16 | 47.58 | 7,988,185 | +0.34(+0.71%) |