Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 42.61 | 43.45 | 41.30 | 43.45 | 414,373 | +0.59(+1.37%) |
Jul 30, 2008 | 41.99 | 43.34 | 41.99 | 42.86 | 175,453 | +0.82(+1.96%) |
Jul 29, 2008 | 42.04 | 42.06 | 40.49 | 42.04 | 220,995 | +1.39(+3.43%) |
Jul 28, 2008 | 41.62 | 42.03 | 40.63 | 40.64 | 193,456 | -1.21(-2.90%) |
Jul 25, 2008 | 41.47 | 42.25 | 41.17 | 41.86 | 169,307 | +0.58(+1.40%) |
Jul 24, 2008 | 41.04 | 41.76 | 40.65 | 41.28 | 229,602 | +0.05(+0.11%) |
Jul 23, 2008 | 43.76 | 43.90 | 41.13 | 41.23 | 374,163 | -2.81(-6.39%) |
Jul 22, 2008 | 43.97 | 44.42 | 43.30 | 44.05 | 263,461 | -0.25(-0.57%) |
Jul 21, 2008 | 43.23 | 44.39 | 43.00 | 44.30 | 255,712 | +1.44(+3.36%) |
Jul 18, 2008 | 42.61 | 43.79 | 42.12 | 42.86 | 211,688 | +0.39(+0.92%) |
Jul 17, 2008 | 43.00 | 43.82 | 41.86 | 42.47 | 176,535 | -0.72(-1.68%) |
Jul 16, 2008 | 43.65 | 43.65 | 42.48 | 43.19 | 213,735 | -0.20(-0.46%) |
Jul 15, 2008 | 42.34 | 43.60 | 41.92 | 43.39 | 372,155 | +1.08(+2.54%) |
Jul 14, 2008 | 43.00 | 43.28 | 41.97 | 42.32 | 153,353 | -0.39(-0.91%) |
Jul 11, 2008 | 42.68 | 43.27 | 42.20 | 42.71 | 165,251 | -0.11(-0.25%) |
Jul 10, 2008 | 42.07 | 42.98 | 41.63 | 42.81 | 241,436 | +1.04(+2.49%) |
Jul 09, 2008 | 42.63 | 43.12 | 41.60 | 41.77 | 262,774 | -0.55(-1.30%) |
Jul 08, 2008 | 41.90 | 42.40 | 41.48 | 42.33 | 188,419 | +0.25(+0.60%) |
Jul 07, 2008 | 42.57 | 43.42 | 41.30 | 42.07 | 215,077 | -0.52(-1.21%) |
Jul 04, 2008 | 43.26 | 43.26 | 41.83 | 42.59 | 259,328 | +0.00(+0.00%) |
Jul 03, 2008 | 43.26 | 43.26 | 41.83 | 42.59 | 259,328 | -0.70(-1.61%) |
Jul 02, 2008 | 44.87 | 44.99 | 43.27 | 43.28 | 284,809 | -1.53(-3.41%) |
Jul 01, 2008 | 44.43 | 44.99 | 43.51 | 44.81 | 313,885 | +0.32(+0.71%) |
Jun 30, 2008 | 43.44 | 44.78 | 43.44 | 44.50 | 313,194 | +0.97(+2.22%) |
Jun 27, 2008 | 45.80 | 46.17 | 43.53 | 43.53 | 719,869 | -2.48(-5.39%) |
Jun 26, 2008 | 47.26 | 47.26 | 45.44 | 46.01 | 256,880 | -1.80(-3.77%) |
Jun 25, 2008 | 47.27 | 47.92 | 46.60 | 47.81 | 233,890 | +1.02(+2.19%) |
Jun 24, 2008 | 49.08 | 49.09 | 46.69 | 46.79 | 267,307 | -2.31(-4.70%) |
Jun 23, 2008 | 48.80 | 49.27 | 48.35 | 49.09 | 167,707 | +0.85(+1.76%) |
Jun 20, 2008 | 48.59 | 49.63 | 48.17 | 48.24 | 245,692 | -0.72(-1.48%) |
Jun 19, 2008 | 49.18 | 49.33 | 48.55 | 48.97 | 195,326 | -0.05(-0.11%) |
Jun 18, 2008 | 47.95 | 49.60 | 47.90 | 49.02 | 337,874 | -0.69(-1.38%) |
Jun 17, 2008 | 50.03 | 52.20 | 49.58 | 49.71 | 618,176 | +1.04(+2.14%) |
Jun 16, 2008 | 48.53 | 48.99 | 48.14 | 48.67 | 189,573 | +0.23(+0.47%) |
Jun 13, 2008 | 47.85 | 49.00 | 47.85 | 48.44 | 244,372 | +0.96(+2.02%) |
Jun 12, 2008 | 47.59 | 48.19 | 47.41 | 47.48 | 273,555 | -0.35(-0.74%) |
Jun 11, 2008 | 48.10 | 48.51 | 47.82 | 47.84 | 382,929 | -0.38(-0.79%) |
Jun 10, 2008 | 47.81 | 48.41 | 47.47 | 48.22 | 237,902 | -0.05(-0.11%) |
Jun 09, 2008 | 47.85 | 48.60 | 47.10 | 48.27 | 512,068 | +0.77(+1.62%) |
Jun 06, 2008 | 48.45 | 48.97 | 46.87 | 47.50 | 635,563 | -0.72(-1.50%) |
Jun 05, 2008 | 46.72 | 48.40 | 46.72 | 48.23 | 382,650 | +1.86(+4.02%) |
Jun 04, 2008 | 45.99 | 46.42 | 45.97 | 46.36 | 210,271 | +0.01(+0.02%) |
Jun 03, 2008 | 45.43 | 46.49 | 45.43 | 46.35 | 402,952 | +1.25(+2.77%) |
Jun 02, 2008 | 45.53 | 45.60 | 44.61 | 45.10 | 186,740 | -0.24(-0.52%) |
May 30, 2008 | 44.82 | 45.86 | 44.82 | 45.34 | 275,405 | +0.33(+0.72%) |
May 29, 2008 | 43.74 | 45.47 | 43.71 | 45.01 | 231,552 | +1.12(+2.56%) |
May 28, 2008 | 43.88 | 44.33 | 43.40 | 43.89 | 244,287 | +0.10(+0.23%) |
May 27, 2008 | 44.50 | 44.50 | 43.43 | 43.79 | 212,208 | -0.62(-1.39%) |
May 26, 2008 | 45.00 | 45.24 | 43.99 | 44.41 | 0 | +0.00(+0.00%) |
May 23, 2008 | 45.00 | 45.24 | 43.99 | 44.41 | 184,684 | -0.52(-1.15%) |
May 22, 2008 | 44.40 | 45.23 | 44.37 | 44.92 | 340,862 | +0.81(+1.83%) |
May 21, 2008 | 45.43 | 45.81 | 44.06 | 44.12 | 379,810 | -1.39(-3.06%) |
May 20, 2008 | 45.07 | 45.56 | 44.90 | 45.51 | 144,450 | +0.17(+0.38%) |
May 19, 2008 | 45.47 | 45.83 | 45.07 | 45.34 | 354,455 | +0.09(+0.20%) |
May 16, 2008 | 45.29 | 45.92 | 44.83 | 45.25 | 256,689 | -0.04(-0.08%) |
May 15, 2008 | 46.13 | 46.54 | 44.79 | 45.28 | 364,122 | -0.54(-1.18%) |
May 14, 2008 | 45.47 | 45.94 | 45.38 | 45.83 | 507,630 | +0.24(+0.54%) |
May 13, 2008 | 45.42 | 45.91 | 44.60 | 45.58 | 363,869 | +0.24(+0.52%) |
May 12, 2008 | 45.46 | 45.66 | 45.16 | 45.35 | 496,064 | +0.36(+0.80%) |
May 09, 2008 | 45.10 | 45.71 | 44.56 | 44.99 | 1,532,138 | -3.37(-6.96%) |
May 08, 2008 | 49.32 | 50.41 | 47.80 | 48.35 | 697,533 | -0.51(-1.04%) |
May 07, 2008 | 47.41 | 49.71 | 46.86 | 48.86 | 462,698 | +1.36(+2.86%) |
May 06, 2008 | 45.83 | 47.56 | 45.24 | 47.50 | 352,471 | +1.71(+3.73%) |
May 05, 2008 | 47.14 | 47.77 | 45.28 | 45.79 | 240,692 | -1.71(-3.60%) |
May 02, 2008 | 47.26 | 48.19 | 47.26 | 47.50 | 290,117 | +0.36(+0.77%) |