Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 47.08 | 47.94 | 46.49 | 47.08 | 5,436,471 | -1.37(-2.82%) |
Jul 30, 2008 | 48.62 | 49.06 | 46.73 | 48.44 | 6,917,513 | +0.53(+1.10%) |
Jul 29, 2008 | 47.91 | 48.11 | 45.19 | 47.91 | 8,354,548 | +2.91(+6.46%) |
Jul 28, 2008 | 46.90 | 46.94 | 44.92 | 45.01 | 7,345,675 | -1.03(-2.24%) |
Jul 25, 2008 | 45.02 | 46.75 | 44.77 | 46.04 | 5,857,169 | +1.45(+3.25%) |
Jul 24, 2008 | 48.18 | 48.18 | 44.31 | 44.59 | 7,605,706 | -2.95(-6.20%) |
Jul 23, 2008 | 46.56 | 48.17 | 46.16 | 47.54 | 6,639,658 | +0.63(+1.33%) |
Jul 22, 2008 | 45.40 | 47.13 | 44.78 | 46.91 | 7,165,528 | +0.76(+1.64%) |
Jul 21, 2008 | 45.84 | 46.73 | 45.47 | 46.16 | 4,967,710 | +0.16(+0.34%) |
Jul 18, 2008 | 46.04 | 46.30 | 44.88 | 46.00 | 5,045,492 | +0.18(+0.39%) |
Jul 17, 2008 | 44.98 | 46.03 | 43.71 | 45.82 | 7,098,787 | +1.21(+2.72%) |
Jul 16, 2008 | 41.32 | 44.97 | 40.84 | 44.61 | 8,288,808 | +3.26(+7.89%) |
Jul 15, 2008 | 41.80 | 42.63 | 40.62 | 41.34 | 9,906,732 | -0.90(-2.14%) |
Jul 14, 2008 | 44.55 | 45.36 | 42.10 | 42.25 | 5,305,976 | -1.63(-3.72%) |
Jul 11, 2008 | 43.37 | 44.92 | 42.84 | 43.88 | 8,223,124 | -0.52(-1.17%) |
Jul 10, 2008 | 43.34 | 44.82 | 42.90 | 44.40 | 6,094,941 | +1.23(+2.86%) |
Jul 09, 2008 | 45.90 | 45.90 | 43.06 | 43.16 | 6,840,538 | -2.70(-5.88%) |
Jul 08, 2008 | 43.16 | 46.67 | 42.63 | 45.86 | 7,141,649 | +2.70(+6.25%) |
Jul 07, 2008 | 44.80 | 45.22 | 42.77 | 43.16 | 6,261,352 | -1.42(-3.18%) |
Jul 04, 2008 | 45.38 | 45.59 | 44.43 | 44.58 | 2,422,271 | +0.00(+0.00%) |
Jul 03, 2008 | 45.38 | 45.59 | 44.43 | 44.58 | 2,422,271 | -0.23(-0.51%) |
Jul 02, 2008 | 45.64 | 45.90 | 44.75 | 44.81 | 4,323,327 | -0.55(-1.22%) |
Jul 01, 2008 | 45.04 | 45.45 | 43.70 | 45.36 | 6,843,488 | -0.32(-0.70%) |
Jun 30, 2008 | 47.01 | 47.01 | 45.35 | 45.68 | 4,373,491 | -0.47(-1.02%) |
Jun 27, 2008 | 46.50 | 46.97 | 45.35 | 46.16 | 5,250,427 | -0.22(-0.48%) |
Jun 26, 2008 | 47.62 | 48.11 | 46.19 | 46.38 | 4,257,904 | -2.05(-4.23%) |
Jun 25, 2008 | 48.06 | 49.33 | 47.87 | 48.43 | 4,387,660 | +0.73(+1.53%) |
Jun 24, 2008 | 47.34 | 48.23 | 46.76 | 47.70 | 3,517,968 | +0.27(+0.58%) |
Jun 23, 2008 | 48.44 | 48.97 | 47.30 | 47.42 | 3,159,061 | -0.90(-1.87%) |
Jun 20, 2008 | 49.55 | 49.73 | 48.22 | 48.33 | 4,891,825 | -1.41(-2.83%) |
Jun 19, 2008 | 47.94 | 49.81 | 47.65 | 49.73 | 3,089,825 | +1.80(+3.75%) |
Jun 18, 2008 | 48.66 | 48.89 | 47.56 | 47.94 | 3,725,212 | -0.84(-1.73%) |
Jun 17, 2008 | 51.03 | 51.40 | 48.69 | 48.78 | 2,953,500 | -1.83(-3.62%) |
Jun 16, 2008 | 49.31 | 50.76 | 49.07 | 50.61 | 2,863,904 | +0.76(+1.53%) |
Jun 13, 2008 | 49.30 | 49.86 | 48.40 | 49.85 | 3,381,662 | +1.09(+2.24%) |
Jun 12, 2008 | 48.25 | 49.22 | 47.90 | 48.76 | 4,213,010 | +0.94(+1.97%) |
Jun 11, 2008 | 48.83 | 48.96 | 47.72 | 47.82 | 3,513,610 | -1.24(-2.53%) |
Jun 10, 2008 | 48.51 | 49.08 | 47.85 | 49.06 | 4,164,368 | +0.31(+0.64%) |
Jun 09, 2008 | 49.83 | 50.43 | 48.62 | 48.75 | 3,462,142 | -0.91(-1.84%) |
Jun 06, 2008 | 51.54 | 51.54 | 49.41 | 49.66 | 4,071,813 | -2.33(-4.48%) |
Jun 05, 2008 | 50.96 | 52.11 | 50.83 | 51.99 | 3,457,641 | +1.19(+2.35%) |
Jun 04, 2008 | 49.98 | 51.26 | 49.92 | 50.80 | 2,513,671 | +0.48(+0.96%) |
Jun 03, 2008 | 50.40 | 50.52 | 49.76 | 50.31 | 2,849,731 | +0.50(+1.01%) |
Jun 02, 2008 | 50.48 | 50.55 | 49.33 | 49.81 | 2,912,942 | -0.69(-1.36%) |
May 30, 2008 | 50.86 | 50.95 | 50.14 | 50.50 | 2,438,551 | -0.36(-0.71%) |
May 29, 2008 | 49.89 | 50.86 | 49.55 | 50.86 | 2,265,610 | +1.02(+2.05%) |
May 28, 2008 | 50.56 | 50.66 | 49.70 | 49.84 | 2,516,827 | -0.57(-1.13%) |
May 27, 2008 | 49.55 | 50.41 | 49.55 | 50.41 | 1,897,169 | +0.84(+1.70%) |
May 26, 2008 | 49.29 | 49.87 | 49.13 | 49.56 | 0 | +0.00(+0.00%) |
May 23, 2008 | 49.29 | 49.87 | 49.13 | 49.56 | 3,372,088 | -0.02(-0.03%) |
May 22, 2008 | 50.44 | 50.64 | 49.31 | 49.58 | 4,994,285 | -0.98(-1.94%) |
May 21, 2008 | 52.04 | 52.42 | 50.37 | 50.56 | 3,418,977 | -1.25(-2.41%) |
May 20, 2008 | 52.21 | 52.62 | 51.40 | 51.81 | 2,377,816 | -0.73(-1.39%) |
May 19, 2008 | 52.60 | 52.94 | 52.08 | 52.54 | 1,899,080 | -0.06(-0.12%) |
May 16, 2008 | 52.33 | 52.81 | 51.84 | 52.60 | 2,801,238 | -0.09(-0.16%) |
May 15, 2008 | 51.60 | 52.69 | 51.36 | 52.69 | 1,850,418 | +0.92(+1.78%) |
May 14, 2008 | 51.22 | 52.08 | 51.21 | 51.77 | 2,300,982 | +0.54(+1.05%) |
May 13, 2008 | 51.98 | 52.04 | 50.78 | 51.23 | 2,616,741 | -0.26(-0.50%) |
May 12, 2008 | 51.44 | 51.57 | 50.41 | 51.49 | 2,648,469 | +0.90(+1.79%) |
May 09, 2008 | 50.66 | 51.27 | 50.15 | 50.58 | 1,283,277 | -0.43(-0.85%) |
May 08, 2008 | 51.12 | 51.60 | 50.43 | 51.01 | 2,041,840 | -0.12(-0.24%) |
May 07, 2008 | 53.30 | 53.38 | 51.04 | 51.14 | 3,042,280 | -2.18(-4.09%) |
May 06, 2008 | 51.89 | 53.33 | 51.74 | 53.32 | 3,007,427 | +0.63(+1.19%) |
May 05, 2008 | 52.05 | 52.89 | 51.86 | 52.69 | 1,983,770 | -0.06(-0.11%) |
May 02, 2008 | 53.46 | 53.93 | 52.45 | 52.75 | 4,484,158 | +0.41(+0.78%) |