Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 43.70 | 43.90 | 43.21 | 43.49 | 777,125 | -0.45(-1.03%) |
Jul 30, 2008 | 44.93 | 46.67 | 43.79 | 43.95 | 1,985,536 | +0.70(+1.62%) |
Jul 29, 2008 | 43.25 | 43.25 | 40.96 | 43.25 | 707,747 | +1.92(+4.63%) |
Jul 28, 2008 | 41.78 | 42.08 | 41.30 | 41.33 | 461,667 | -0.39(-0.94%) |
Jul 25, 2008 | 41.73 | 42.28 | 41.39 | 41.72 | 293,450 | -0.07(-0.16%) |
Jul 24, 2008 | 42.82 | 43.32 | 41.76 | 41.79 | 617,616 | -1.21(-2.82%) |
Jul 23, 2008 | 41.84 | 43.02 | 41.27 | 43.01 | 650,146 | +1.17(+2.80%) |
Jul 22, 2008 | 39.76 | 42.10 | 39.42 | 41.84 | 642,006 | +1.45(+3.60%) |
Jul 21, 2008 | 40.64 | 40.90 | 40.25 | 40.38 | 515,864 | -0.35(-0.86%) |
Jul 18, 2008 | 39.78 | 40.80 | 39.49 | 40.73 | 516,422 | +1.03(+2.58%) |
Jul 17, 2008 | 40.14 | 40.32 | 38.68 | 39.71 | 694,122 | -0.02(-0.04%) |
Jul 16, 2008 | 37.94 | 39.87 | 37.55 | 39.72 | 817,987 | +1.69(+4.45%) |
Jul 15, 2008 | 38.95 | 39.25 | 37.99 | 38.03 | 685,421 | -1.28(-3.26%) |
Jul 14, 2008 | 39.94 | 40.20 | 38.99 | 39.31 | 628,908 | -0.18(-0.45%) |
Jul 11, 2008 | 39.38 | 40.01 | 39.23 | 39.49 | 626,284 | -0.40(-1.01%) |
Jul 10, 2008 | 39.84 | 40.66 | 39.58 | 39.90 | 698,495 | +0.26(+0.65%) |
Jul 09, 2008 | 40.37 | 40.66 | 39.61 | 39.64 | 858,025 | -1.01(-2.48%) |
Jul 08, 2008 | 39.24 | 40.71 | 39.24 | 40.65 | 819,469 | +1.52(+3.89%) |
Jul 07, 2008 | 39.50 | 39.66 | 38.96 | 39.13 | 597,374 | -0.31(-0.78%) |
Jul 04, 2008 | 39.25 | 40.03 | 39.25 | 39.43 | 443,181 | +0.00(+0.00%) |
Jul 03, 2008 | 39.25 | 40.03 | 39.25 | 39.43 | 443,181 | +0.27(+0.70%) |
Jul 02, 2008 | 38.33 | 39.72 | 38.33 | 39.16 | 680,818 | +0.70(+1.82%) |
Jul 01, 2008 | 38.05 | 38.62 | 37.95 | 38.46 | 558,509 | +0.27(+0.69%) |
Jun 30, 2008 | 38.37 | 38.88 | 38.13 | 38.19 | 478,107 | -0.33(-0.87%) |
Jun 27, 2008 | 39.25 | 39.36 | 38.36 | 38.53 | 820,100 | -0.57(-1.46%) |
Jun 26, 2008 | 39.54 | 39.96 | 38.97 | 39.10 | 791,223 | -0.99(-2.47%) |
Jun 25, 2008 | 39.78 | 40.57 | 39.52 | 40.09 | 507,667 | +0.24(+0.60%) |
Jun 24, 2008 | 40.04 | 40.35 | 39.67 | 39.85 | 413,243 | -0.09(-0.24%) |
Jun 23, 2008 | 39.97 | 40.58 | 39.88 | 39.95 | 614,693 | -0.03(-0.06%) |
Jun 20, 2008 | 40.03 | 40.19 | 39.75 | 39.97 | 489,666 | -0.16(-0.40%) |
Jun 19, 2008 | 40.37 | 40.37 | 39.64 | 40.13 | 460,894 | -0.22(-0.55%) |
Jun 18, 2008 | 40.96 | 41.04 | 40.36 | 40.36 | 399,108 | -0.68(-1.67%) |
Jun 17, 2008 | 41.90 | 41.90 | 40.95 | 41.04 | 248,829 | -0.78(-1.86%) |
Jun 16, 2008 | 41.98 | 42.17 | 41.70 | 41.82 | 308,820 | -0.38(-0.91%) |
Jun 13, 2008 | 42.32 | 42.51 | 41.75 | 42.20 | 482,976 | +0.05(+0.12%) |
Jun 12, 2008 | 42.11 | 42.59 | 41.46 | 42.15 | 395,062 | +0.09(+0.20%) |
Jun 11, 2008 | 42.48 | 42.53 | 41.98 | 42.07 | 335,143 | -0.62(-1.46%) |
Jun 10, 2008 | 42.43 | 42.76 | 42.14 | 42.69 | 383,442 | -0.02(-0.04%) |
Jun 09, 2008 | 43.10 | 43.30 | 42.59 | 42.71 | 487,713 | -0.27(-0.64%) |
Jun 06, 2008 | 43.85 | 44.00 | 42.97 | 42.98 | 389,283 | -1.12(-2.54%) |
Jun 05, 2008 | 44.03 | 44.23 | 43.85 | 44.10 | 396,383 | +0.08(+0.17%) |
Jun 04, 2008 | 44.70 | 44.70 | 43.82 | 44.02 | 423,900 | -0.88(-1.96%) |
Jun 03, 2008 | 44.94 | 45.38 | 44.43 | 44.91 | 361,891 | +0.13(+0.29%) |
Jun 02, 2008 | 44.69 | 45.16 | 44.54 | 44.78 | 434,235 | +0.18(+0.40%) |
May 30, 2008 | 44.88 | 45.30 | 44.60 | 44.60 | 636,427 | -0.49(-1.08%) |
May 29, 2008 | 43.67 | 45.19 | 43.67 | 45.08 | 685,709 | +1.23(+2.81%) |
May 28, 2008 | 44.38 | 44.45 | 43.78 | 43.85 | 594,573 | -0.56(-1.25%) |
May 27, 2008 | 44.37 | 44.84 | 44.34 | 44.41 | 470,238 | -0.12(-0.27%) |
May 26, 2008 | 44.55 | 44.89 | 44.32 | 44.53 | 0 | +0.00(+0.00%) |
May 23, 2008 | 44.55 | 44.89 | 44.32 | 44.53 | 527,862 | -0.05(-0.12%) |
May 22, 2008 | 44.78 | 45.12 | 44.19 | 44.58 | 601,519 | -0.36(-0.80%) |
May 21, 2008 | 44.36 | 45.53 | 44.36 | 44.94 | 720,060 | +0.41(+0.92%) |
May 20, 2008 | 44.97 | 45.28 | 44.43 | 44.53 | 445,946 | -0.52(-1.16%) |
May 19, 2008 | 44.89 | 45.46 | 44.89 | 45.05 | 333,649 | +0.39(+0.88%) |
May 16, 2008 | 44.79 | 44.88 | 44.47 | 44.66 | 538,845 | -0.20(-0.44%) |
May 15, 2008 | 44.30 | 44.89 | 44.21 | 44.85 | 402,991 | +0.40(+0.90%) |
May 14, 2008 | 44.26 | 44.90 | 44.24 | 44.45 | 622,157 | +0.21(+0.48%) |
May 13, 2008 | 44.58 | 44.58 | 44.00 | 44.24 | 476,639 | -0.36(-0.81%) |
May 12, 2008 | 44.08 | 44.72 | 44.02 | 44.60 | 465,554 | +0.78(+1.78%) |
May 09, 2008 | 42.75 | 43.97 | 42.54 | 43.82 | 276,354 | +0.66(+1.53%) |
May 08, 2008 | 43.46 | 43.46 | 42.75 | 43.16 | 625,274 | +0.04(+0.10%) |
May 07, 2008 | 44.05 | 44.05 | 43.08 | 43.12 | 667,626 | -0.74(-1.70%) |
May 06, 2008 | 43.05 | 43.86 | 42.79 | 43.86 | 798,604 | +0.50(+1.16%) |
May 05, 2008 | 43.69 | 44.85 | 43.09 | 43.36 | 1,294,564 | -0.38(-0.86%) |
May 02, 2008 | 44.00 | 44.25 | 43.26 | 43.73 | 612,694 | -0.12(-0.27%) |