Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 40.40 | 41.21 | 39.97 | 40.05 | 1,204,813 | -1.20(-2.90%) |
Jul 30, 2008 | 40.29 | 41.46 | 40.29 | 41.25 | 1,558,617 | +1.10(+2.73%) |
Jul 29, 2008 | 40.15 | 40.66 | 39.61 | 40.15 | 2,031,348 | +0.55(+1.38%) |
Jul 28, 2008 | 40.40 | 40.49 | 39.44 | 39.61 | 2,380,192 | -0.99(-2.43%) |
Jul 25, 2008 | 40.86 | 41.03 | 39.80 | 40.59 | 1,937,818 | -0.25(-0.62%) |
Jul 24, 2008 | 43.90 | 43.90 | 39.73 | 40.85 | 3,428,920 | -4.02(-8.95%) |
Jul 23, 2008 | 45.45 | 45.79 | 44.40 | 44.86 | 1,142,295 | -0.45(-0.99%) |
Jul 22, 2008 | 45.15 | 45.41 | 44.56 | 45.31 | 796,850 | +0.05(+0.12%) |
Jul 21, 2008 | 45.18 | 45.76 | 44.96 | 45.26 | 648,194 | -0.14(-0.32%) |
Jul 18, 2008 | 45.45 | 48.02 | 44.85 | 45.40 | 1,395,871 | +0.12(+0.26%) |
Jul 17, 2008 | 42.00 | 45.68 | 42.00 | 45.28 | 2,748,488 | +4.09(+9.92%) |
Jul 16, 2008 | 39.56 | 41.24 | 39.39 | 41.20 | 1,649,940 | +1.39(+3.50%) |
Jul 15, 2008 | 40.22 | 40.53 | 39.57 | 39.80 | 1,899,610 | -0.93(-2.27%) |
Jul 14, 2008 | 41.68 | 41.99 | 40.51 | 40.73 | 1,655,748 | -0.54(-1.31%) |
Jul 11, 2008 | 41.35 | 42.02 | 41.12 | 41.27 | 979,493 | -0.64(-1.52%) |
Jul 10, 2008 | 41.64 | 42.53 | 41.27 | 41.91 | 1,066,964 | +0.09(+0.21%) |
Jul 09, 2008 | 42.86 | 43.10 | 41.81 | 41.82 | 770,189 | -0.93(-2.19%) |
Jul 08, 2008 | 42.31 | 42.79 | 41.66 | 42.75 | 1,670,952 | +0.66(+1.58%) |
Jul 07, 2008 | 42.37 | 42.91 | 41.33 | 42.09 | 1,280,121 | +0.01(+0.02%) |
Jul 04, 2008 | 41.55 | 42.53 | 41.11 | 42.08 | 803,769 | +0.00(+0.00%) |
Jul 03, 2008 | 41.55 | 42.53 | 41.11 | 42.08 | 803,769 | +0.78(+1.89%) |
Jul 02, 2008 | 42.12 | 42.38 | 41.29 | 41.29 | 953,278 | -0.65(-1.54%) |
Jul 01, 2008 | 42.16 | 42.62 | 41.38 | 41.94 | 1,486,352 | -0.95(-2.22%) |
Jun 30, 2008 | 42.78 | 43.32 | 42.44 | 42.89 | 809,218 | +0.05(+0.13%) |
Jun 27, 2008 | 43.21 | 43.51 | 42.65 | 42.84 | 1,525,128 | -0.38(-0.87%) |
Jun 26, 2008 | 44.12 | 44.20 | 43.19 | 43.22 | 830,517 | -1.40(-3.14%) |
Jun 25, 2008 | 44.53 | 45.02 | 44.18 | 44.62 | 999,186 | +0.56(+1.26%) |
Jun 24, 2008 | 45.86 | 46.03 | 43.85 | 44.06 | 1,441,793 | -1.99(-4.31%) |
Jun 23, 2008 | 46.92 | 46.92 | 45.75 | 46.05 | 652,832 | -0.42(-0.91%) |
Jun 20, 2008 | 47.18 | 47.31 | 46.33 | 46.47 | 1,185,343 | -0.67(-1.43%) |
Jun 19, 2008 | 46.50 | 47.32 | 46.07 | 47.14 | 580,312 | +0.49(+1.04%) |
Jun 18, 2008 | 46.50 | 46.94 | 46.36 | 46.66 | 961,242 | -0.02(-0.04%) |
Jun 17, 2008 | 47.06 | 47.06 | 46.57 | 46.68 | 694,100 | -0.09(-0.19%) |
Jun 16, 2008 | 47.04 | 47.28 | 46.72 | 46.77 | 661,150 | -0.49(-1.03%) |
Jun 13, 2008 | 45.95 | 47.56 | 45.77 | 47.25 | 1,342,889 | +1.80(+3.95%) |
Jun 12, 2008 | 44.81 | 46.34 | 44.81 | 45.45 | 792,244 | +0.66(+1.48%) |
Jun 11, 2008 | 45.35 | 45.61 | 44.70 | 44.79 | 870,113 | -0.48(-1.05%) |
Jun 10, 2008 | 45.27 | 45.74 | 44.85 | 45.27 | 1,336,877 | -1.01(-2.17%) |
Jun 09, 2008 | 46.81 | 47.00 | 45.76 | 46.27 | 817,020 | -0.52(-1.11%) |
Jun 06, 2008 | 47.84 | 48.37 | 46.79 | 46.79 | 738,365 | -1.67(-3.45%) |
Jun 05, 2008 | 47.93 | 48.46 | 47.62 | 48.46 | 1,040,599 | +0.75(+1.56%) |
Jun 04, 2008 | 47.84 | 48.45 | 47.56 | 47.72 | 1,127,612 | -0.41(-0.86%) |
Jun 03, 2008 | 49.19 | 49.36 | 47.57 | 48.13 | 1,205,520 | -1.07(-2.17%) |
Jun 02, 2008 | 48.56 | 49.34 | 48.54 | 49.20 | 1,247,177 | +0.41(+0.85%) |
May 30, 2008 | 48.72 | 49.06 | 48.10 | 48.79 | 1,304,424 | +0.53(+1.10%) |
May 29, 2008 | 47.99 | 48.42 | 47.48 | 48.26 | 602,980 | +0.05(+0.11%) |
May 28, 2008 | 47.93 | 48.25 | 47.36 | 48.20 | 711,467 | +0.49(+1.04%) |
May 27, 2008 | 47.96 | 47.99 | 47.03 | 47.71 | 761,820 | +0.10(+0.21%) |
May 26, 2008 | 47.66 | 47.90 | 47.10 | 47.61 | 0 | +0.00(+0.00%) |
May 23, 2008 | 47.66 | 47.90 | 47.10 | 47.61 | 697,259 | -0.33(-0.69%) |
May 22, 2008 | 47.76 | 48.43 | 47.69 | 47.94 | 824,375 | +0.31(+0.66%) |
May 21, 2008 | 48.56 | 48.91 | 47.35 | 47.63 | 938,642 | -0.93(-1.91%) |
May 20, 2008 | 48.55 | 48.79 | 48.11 | 48.55 | 994,091 | -0.21(-0.42%) |
May 19, 2008 | 49.79 | 49.79 | 48.60 | 48.76 | 952,401 | -1.21(-2.43%) |
May 16, 2008 | 50.15 | 50.49 | 49.51 | 49.97 | 982,565 | -0.20(-0.39%) |
May 15, 2008 | 49.28 | 50.23 | 49.08 | 50.17 | 850,821 | +1.02(+2.08%) |
May 14, 2008 | 49.14 | 50.06 | 48.97 | 49.15 | 910,856 | +0.18(+0.37%) |
May 13, 2008 | 49.07 | 49.32 | 48.56 | 48.97 | 971,354 | -0.06(-0.13%) |
May 12, 2008 | 48.38 | 49.08 | 48.05 | 49.03 | 888,989 | +0.70(+1.45%) |
May 09, 2008 | 48.29 | 48.64 | 48.10 | 48.33 | 495,903 | -0.62(-1.27%) |
May 08, 2008 | 48.16 | 49.31 | 47.78 | 48.95 | 1,018,621 | +1.04(+2.18%) |
May 07, 2008 | 48.24 | 49.08 | 47.74 | 47.91 | 865,350 | -0.34(-0.71%) |
May 06, 2008 | 48.40 | 48.72 | 47.94 | 48.25 | 1,223,842 | -0.60(-1.23%) |
May 05, 2008 | 46.83 | 49.24 | 47.50 | 48.85 | 964,580 | +0.40(+0.82%) |
May 02, 2008 | 48.98 | 49.42 | 48.25 | 48.46 | 925,922 | -0.23(-0.48%) |