Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 34.54 | 36.54 | 34.09 | 34.29 | 3,707,350 | -0.90(-2.56%) |
Jul 30, 2008 | 35.88 | 37.48 | 34.12 | 35.19 | 3,231,649 | -0.37(-1.04%) |
Jul 29, 2008 | 35.56 | 36.08 | 33.76 | 35.56 | 4,776,203 | +1.99(+5.93%) |
Jul 28, 2008 | 34.76 | 36.01 | 33.47 | 33.57 | 4,324,800 | -1.43(-4.09%) |
Jul 25, 2008 | 35.40 | 36.69 | 34.33 | 35.00 | 3,812,090 | -0.26(-0.74%) |
Jul 24, 2008 | 37.90 | 38.77 | 34.60 | 35.26 | 7,006,932 | -4.56(-11.45%) |
Jul 23, 2008 | 38.91 | 43.29 | 38.33 | 39.82 | 7,024,454 | +0.91(+2.34%) |
Jul 22, 2008 | 36.98 | 39.00 | 36.00 | 38.91 | 3,905,918 | +0.89(+2.34%) |
Jul 21, 2008 | 37.53 | 39.12 | 37.30 | 38.02 | 3,264,388 | +0.41(+1.09%) |
Jul 18, 2008 | 37.55 | 38.19 | 36.51 | 37.61 | 3,260,375 | +0.11(+0.29%) |
Jul 17, 2008 | 36.43 | 38.20 | 34.71 | 37.50 | 5,426,773 | +2.50(+7.14%) |
Jul 16, 2008 | 32.49 | 35.29 | 31.97 | 35.00 | 6,578,585 | +2.69(+8.33%) |
Jul 15, 2008 | 31.01 | 33.33 | 30.26 | 32.31 | 9,608,996 | +0.68(+2.15%) |
Jul 14, 2008 | 33.22 | 34.00 | 31.23 | 31.63 | 9,187,921 | -2.53(-7.41%) |
Jul 11, 2008 | 34.87 | 35.26 | 33.32 | 34.16 | 5,720,007 | -1.39(-3.91%) |
Jul 10, 2008 | 36.81 | 36.82 | 34.88 | 35.55 | 6,989,966 | -1.85(-4.95%) |
Jul 09, 2008 | 39.83 | 39.83 | 37.27 | 37.40 | 5,232,357 | -2.23(-5.63%) |
Jul 08, 2008 | 37.76 | 39.87 | 36.73 | 39.63 | 5,914,490 | +1.87(+4.95%) |
Jul 07, 2008 | 37.75 | 38.23 | 36.82 | 37.76 | 4,422,921 | +0.27(+0.72%) |
Jul 04, 2008 | 37.40 | 38.18 | 37.13 | 37.49 | 2,143,777 | +0.00(+0.00%) |
Jul 03, 2008 | 37.40 | 38.18 | 37.13 | 37.49 | 2,143,777 | +0.18(+0.48%) |
Jul 02, 2008 | 39.00 | 39.00 | 37.25 | 37.31 | 3,423,333 | -1.36(-3.52%) |
Jul 01, 2008 | 39.05 | 39.34 | 37.09 | 38.67 | 5,422,890 | -1.40(-3.49%) |
Jun 30, 2008 | 40.22 | 41.31 | 38.89 | 40.07 | 4,145,317 | -0.19(-0.47%) |
Jun 27, 2008 | 41.00 | 41.00 | 39.38 | 40.26 | 2,761,589 | -0.58(-1.42%) |
Jun 26, 2008 | 42.21 | 42.29 | 40.74 | 40.84 | 4,114,237 | -2.20(-5.11%) |
Jun 25, 2008 | 42.08 | 44.25 | 41.75 | 43.04 | 4,829,731 | +1.04(+2.48%) |
Jun 24, 2008 | 42.54 | 43.05 | 41.10 | 42.00 | 6,007,551 | -0.78(-1.82%) |
Jun 23, 2008 | 44.72 | 45.10 | 42.66 | 42.78 | 5,297,683 | -1.66(-3.74%) |
Jun 20, 2008 | 45.20 | 45.65 | 43.96 | 44.44 | 3,698,520 | -1.39(-3.03%) |
Jun 19, 2008 | 45.66 | 46.01 | 43.98 | 45.83 | 3,985,752 | +0.05(+0.11%) |
Jun 18, 2008 | 46.96 | 47.25 | 45.59 | 45.78 | 3,075,049 | -1.25(-2.66%) |
Jun 17, 2008 | 48.45 | 48.90 | 47.03 | 47.03 | 3,396,676 | -1.22(-2.53%) |
Jun 16, 2008 | 46.40 | 49.21 | 45.84 | 48.25 | 4,186,219 | +1.45(+3.10%) |
Jun 13, 2008 | 46.33 | 46.90 | 45.57 | 46.80 | 2,650,081 | +0.87(+1.89%) |
Jun 12, 2008 | 45.13 | 46.86 | 45.05 | 45.93 | 4,394,113 | +1.19(+2.66%) |
Jun 11, 2008 | 45.89 | 46.49 | 44.70 | 44.74 | 5,500,385 | -1.55(-3.35%) |
Jun 10, 2008 | 45.36 | 46.45 | 44.30 | 46.29 | 3,797,062 | +1.28(+2.84%) |
Jun 09, 2008 | 46.27 | 46.56 | 44.78 | 45.01 | 3,101,777 | -0.98(-2.13%) |
Jun 06, 2008 | 48.00 | 48.64 | 45.78 | 45.99 | 7,691,672 | -3.06(-6.24%) |
Jun 05, 2008 | 48.26 | 49.15 | 47.81 | 49.05 | 4,104,153 | +1.20(+2.51%) |
Jun 04, 2008 | 45.80 | 48.69 | 45.51 | 47.85 | 6,754,854 | +1.62(+3.50%) |
Jun 03, 2008 | 46.71 | 46.72 | 45.72 | 46.23 | 3,058,735 | -0.13(-0.28%) |
Jun 02, 2008 | 47.45 | 47.48 | 45.75 | 46.36 | 5,066,640 | -2.04(-4.21%) |
May 30, 2008 | 49.03 | 49.08 | 48.31 | 48.40 | 3,407,745 | -0.76(-1.55%) |
May 29, 2008 | 49.79 | 50.27 | 48.77 | 49.16 | 1,651,126 | -0.92(-1.84%) |
May 28, 2008 | 49.03 | 50.89 | 49.03 | 50.08 | 2,490,138 | +1.11(+2.27%) |
May 27, 2008 | 48.77 | 49.75 | 48.49 | 48.97 | 2,030,891 | +0.16(+0.33%) |
May 26, 2008 | 49.58 | 50.22 | 48.61 | 48.81 | 0 | +0.00(+0.00%) |
May 23, 2008 | 49.58 | 50.22 | 48.61 | 48.81 | 2,133,431 | -1.35(-2.69%) |
May 22, 2008 | 50.17 | 51.15 | 49.93 | 50.16 | 1,992,379 | +0.15(+0.30%) |
May 21, 2008 | 51.44 | 52.00 | 49.63 | 50.01 | 2,253,626 | -1.24(-2.42%) |
May 20, 2008 | 51.75 | 52.18 | 51.10 | 51.25 | 2,490,697 | -0.87(-1.67%) |
May 19, 2008 | 53.17 | 53.41 | 51.95 | 52.12 | 1,906,793 | -0.89(-1.68%) |
May 16, 2008 | 53.71 | 53.85 | 52.29 | 53.01 | 1,541,026 | -0.71(-1.32%) |
May 15, 2008 | 53.30 | 53.85 | 51.94 | 53.72 | 2,140,574 | +0.32(+0.60%) |
May 14, 2008 | 52.80 | 54.00 | 52.46 | 53.40 | 1,716,076 | +0.94(+1.79%) |
May 13, 2008 | 53.50 | 53.50 | 51.97 | 52.46 | 1,338,798 | -0.70(-1.32%) |
May 12, 2008 | 52.31 | 53.16 | 51.95 | 53.16 | 1,435,473 | +1.03(+1.98%) |
May 09, 2008 | 51.79 | 52.56 | 51.59 | 52.13 | 1,135,510 | -0.30(-0.57%) |
May 08, 2008 | 52.40 | 53.12 | 52.03 | 52.43 | 2,462,712 | +0.00(+0.00%) |
May 07, 2008 | 54.18 | 54.48 | 52.01 | 52.43 | 3,422,455 | -1.83(-3.37%) |
May 06, 2008 | 54.60 | 54.61 | 52.59 | 54.26 | 2,936,585 | +0.87(+1.63%) |
May 05, 2008 | 54.25 | 54.41 | 53.08 | 53.39 | 1,458,838 | -0.91(-1.68%) |
May 02, 2008 | 55.00 | 55.34 | 53.99 | 54.30 | 2,895,946 | -0.18(-0.33%) |