Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 42.55 | 42.66 | 40.06 | 40.11 | 4,147,348 | -3.03(-7.01%) |
Jul 30, 2008 | 40.44 | 43.55 | 39.16 | 43.14 | 6,021,520 | +2.93(+7.28%) |
Jul 29, 2008 | 40.21 | 41.63 | 39.19 | 40.21 | 4,127,443 | -1.38(-3.31%) |
Jul 28, 2008 | 41.40 | 43.20 | 41.28 | 41.59 | 3,950,370 | +0.30(+0.73%) |
Jul 25, 2008 | 41.94 | 43.36 | 40.71 | 41.29 | 5,178,723 | -0.88(-2.08%) |
Jul 24, 2008 | 43.01 | 44.20 | 39.19 | 42.16 | 5,871,521 | -0.62(-1.45%) |
Jul 23, 2008 | 45.54 | 45.74 | 42.38 | 42.78 | 4,249,753 | -2.81(-6.16%) |
Jul 22, 2008 | 49.14 | 49.14 | 45.39 | 45.59 | 3,000,813 | -3.67(-7.46%) |
Jul 21, 2008 | 48.30 | 49.52 | 47.07 | 49.26 | 2,765,978 | +2.22(+4.73%) |
Jul 18, 2008 | 47.39 | 48.39 | 45.63 | 47.04 | 3,322,175 | +0.37(+0.80%) |
Jul 17, 2008 | 50.42 | 51.08 | 45.36 | 46.67 | 4,448,615 | -4.46(-8.72%) |
Jul 16, 2008 | 51.96 | 52.82 | 49.67 | 51.12 | 2,287,703 | -1.12(-2.15%) |
Jul 15, 2008 | 54.55 | 55.57 | 51.85 | 52.24 | 2,092,360 | -2.94(-5.33%) |
Jul 14, 2008 | 55.83 | 56.69 | 54.65 | 55.19 | 1,643,145 | +0.33(+0.60%) |
Jul 11, 2008 | 56.35 | 57.19 | 53.82 | 54.86 | 1,599,831 | -0.68(-1.23%) |
Jul 10, 2008 | 52.51 | 55.54 | 52.41 | 55.54 | 2,074,206 | +3.11(+5.93%) |
Jul 09, 2008 | 54.95 | 56.35 | 52.06 | 52.43 | 2,854,019 | -2.34(-4.28%) |
Jul 08, 2008 | 55.10 | 55.60 | 50.32 | 54.78 | 4,238,651 | -1.29(-2.31%) |
Jul 07, 2008 | 57.72 | 58.45 | 54.87 | 56.07 | 2,378,521 | -1.73(-3.00%) |
Jul 04, 2008 | 59.91 | 60.21 | 56.56 | 57.80 | 2,326,093 | +0.00(+0.00%) |
Jul 03, 2008 | 59.91 | 60.21 | 56.56 | 57.80 | 2,326,093 | -2.54(-4.21%) |
Jul 02, 2008 | 63.62 | 66.46 | 60.09 | 60.35 | 3,384,976 | -2.16(-3.46%) |
Jul 01, 2008 | 61.39 | 62.89 | 60.22 | 62.51 | 1,978,743 | +0.77(+1.25%) |
Jun 30, 2008 | 61.45 | 62.74 | 60.56 | 61.73 | 2,069,625 | +2.32(+3.90%) |
Jun 27, 2008 | 58.62 | 60.26 | 58.08 | 59.42 | 2,408,190 | +0.51(+0.87%) |
Jun 26, 2008 | 59.20 | 59.80 | 57.15 | 58.91 | 2,715,368 | +0.48(+0.83%) |
Jun 25, 2008 | 60.14 | 60.14 | 56.52 | 58.42 | 3,112,969 | -0.85(-1.43%) |
Jun 24, 2008 | 61.84 | 61.99 | 59.06 | 59.27 | 2,928,909 | -2.31(-3.74%) |
Jun 23, 2008 | 59.43 | 62.10 | 59.43 | 61.58 | 3,612,542 | +1.97(+3.30%) |
Jun 20, 2008 | 62.08 | 62.36 | 59.23 | 59.61 | 10,929,363 | -1.55(-2.53%) |
Jun 19, 2008 | 63.20 | 63.32 | 59.74 | 61.16 | 1,892,953 | -1.04(-1.67%) |
Jun 18, 2008 | 63.86 | 64.72 | 61.37 | 62.20 | 2,791,714 | -2.62(-4.04%) |
Jun 17, 2008 | 62.59 | 64.93 | 62.59 | 64.81 | 1,511,354 | +1.73(+2.75%) |
Jun 16, 2008 | 62.43 | 63.23 | 61.28 | 63.08 | 2,170,078 | +2.54(+4.20%) |
Jun 13, 2008 | 60.84 | 61.61 | 59.42 | 60.54 | 2,609,004 | +0.59(+0.99%) |
Jun 12, 2008 | 61.34 | 61.55 | 59.37 | 59.95 | 1,703,528 | -2.94(-4.68%) |
Jun 11, 2008 | 62.09 | 63.73 | 61.02 | 62.89 | 1,735,531 | +1.54(+2.51%) |
Jun 10, 2008 | 63.36 | 65.62 | 60.20 | 61.35 | 2,256,212 | -3.35(-5.17%) |
Jun 09, 2008 | 62.55 | 65.52 | 62.52 | 64.69 | 1,927,734 | +2.69(+4.34%) |
Jun 06, 2008 | 62.22 | 65.62 | 62.01 | 62.01 | 3,601,579 | +1.33(+2.19%) |
Jun 05, 2008 | 55.59 | 60.77 | 55.59 | 60.67 | 3,478,858 | +6.84(+12.70%) |
Jun 04, 2008 | 55.93 | 56.27 | 53.71 | 53.84 | 1,325,702 | -2.08(-3.72%) |
Jun 03, 2008 | 55.45 | 57.01 | 54.90 | 55.92 | 2,249,824 | +0.66(+1.19%) |
Jun 02, 2008 | 54.64 | 56.07 | 54.14 | 55.26 | 2,079,828 | +0.35(+0.63%) |
May 30, 2008 | 54.07 | 55.98 | 54.07 | 54.91 | 5,943,912 | +2.07(+3.92%) |
May 29, 2008 | 53.66 | 54.48 | 52.45 | 52.85 | 2,222,652 | -1.15(-2.13%) |
May 28, 2008 | 53.97 | 54.61 | 53.20 | 53.99 | 2,065,651 | +0.00(+0.00%) |
May 27, 2008 | 54.70 | 55.90 | 53.57 | 53.99 | 1,553,764 | -0.84(-1.53%) |
May 26, 2008 | 56.01 | 57.53 | 54.14 | 54.83 | 0 | +0.00(+0.00%) |
May 23, 2008 | 56.01 | 57.53 | 54.14 | 54.83 | 1,446,379 | -0.89(-1.60%) |
May 22, 2008 | 56.39 | 56.71 | 54.55 | 55.73 | 1,446,086 | -0.39(-0.70%) |
May 21, 2008 | 57.74 | 58.45 | 55.98 | 56.12 | 1,235,499 | -1.80(-3.10%) |
May 20, 2008 | 56.46 | 58.45 | 56.46 | 57.91 | 865,230 | +1.44(+2.55%) |
May 19, 2008 | 57.50 | 57.82 | 56.17 | 56.47 | 962,119 | -0.74(-1.29%) |
May 16, 2008 | 57.35 | 58.18 | 56.37 | 57.21 | 754,238 | +0.71(+1.26%) |
May 15, 2008 | 57.21 | 57.48 | 54.83 | 56.50 | 1,027,724 | -0.33(-0.58%) |
May 14, 2008 | 56.53 | 58.34 | 56.53 | 56.83 | 1,638,131 | -0.02(-0.03%) |
May 13, 2008 | 55.21 | 56.85 | 54.39 | 56.85 | 1,148,053 | +1.66(+3.01%) |
May 12, 2008 | 55.11 | 55.63 | 54.05 | 55.19 | 789,813 | -0.69(-1.24%) |
May 09, 2008 | 56.94 | 57.20 | 54.58 | 55.88 | 653,598 | -0.92(-1.62%) |
May 08, 2008 | 56.06 | 57.30 | 55.57 | 56.80 | 1,395,308 | +1.14(+2.05%) |
May 07, 2008 | 56.01 | 56.67 | 55.38 | 55.66 | 1,338,765 | +0.71(+1.29%) |
May 06, 2008 | 53.31 | 55.21 | 53.31 | 54.95 | 1,087,761 | +1.65(+3.10%) |
May 05, 2008 | 52.54 | 54.01 | 52.15 | 53.30 | 1,092,535 | +0.60(+1.14%) |
May 02, 2008 | 50.49 | 52.73 | 50.38 | 52.70 | 1,236,289 | +2.33(+4.63%) |