Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 41.42 | 42.10 | 39.99 | 40.43 | 5,971,821 | -1.48(-3.53%) |
Jul 30, 2008 | 42.66 | 43.14 | 40.62 | 41.90 | 7,613,685 | -0.10(-0.24%) |
Jul 29, 2008 | 39.94 | 42.00 | 39.34 | 42.00 | 8,882,570 | +2.60(+6.59%) |
Jul 28, 2008 | 41.67 | 41.67 | 39.08 | 39.41 | 6,963,978 | -2.00(-4.82%) |
Jul 25, 2008 | 41.89 | 42.33 | 40.53 | 41.40 | 6,521,775 | +0.12(+0.30%) |
Jul 24, 2008 | 43.25 | 43.76 | 41.01 | 41.28 | 11,746,757 | -2.57(-5.86%) |
Jul 23, 2008 | 40.81 | 44.12 | 40.42 | 43.85 | 16,945,468 | +2.73(+6.65%) |
Jul 22, 2008 | 36.93 | 41.25 | 36.67 | 41.12 | 14,542,183 | +4.57(+12.51%) |
Jul 21, 2008 | 36.93 | 37.31 | 35.31 | 36.54 | 8,790,354 | -0.80(-2.15%) |
Jul 18, 2008 | 37.64 | 38.18 | 36.26 | 37.34 | 13,324,928 | -0.24(-0.64%) |
Jul 17, 2008 | 37.61 | 38.39 | 36.09 | 37.58 | 12,057,869 | +3.18(+9.23%) |
Jul 16, 2008 | 34.41 | 34.41 | 34.41 | 34.41 | 0 | +0.00(+0.00%) |
Jul 15, 2008 | 34.41 | 34.41 | 34.41 | 34.41 | 0 | +0.00(+0.00%) |
Jul 14, 2008 | 34.41 | 34.41 | 34.41 | 34.41 | 0 | +0.00(+0.00%) |
Jul 11, 2008 | 33.74 | 35.92 | 32.85 | 34.41 | 25,157,122 | -0.36(-1.03%) |
Jul 10, 2008 | 36.03 | 36.26 | 34.24 | 34.77 | 20,225,882 | -1.24(-3.45%) |
Jul 09, 2008 | 38.46 | 38.77 | 35.85 | 36.01 | 11,349,976 | -2.44(-6.34%) |
Jul 08, 2008 | 37.72 | 38.62 | 35.64 | 38.45 | 16,770,070 | +0.92(+2.46%) |
Jul 07, 2008 | 38.98 | 40.06 | 37.02 | 37.53 | 11,280,110 | -1.30(-3.34%) |
Jul 04, 2008 | 39.89 | 40.10 | 37.65 | 38.82 | 8,172,387 | +0.00(+0.00%) |
Jul 03, 2008 | 39.89 | 40.10 | 37.65 | 38.82 | 8,172,387 | -0.59(-1.50%) |
Jul 02, 2008 | 40.85 | 41.86 | 39.37 | 39.41 | 12,793,939 | -0.93(-2.31%) |
Jul 01, 2008 | 42.66 | 42.76 | 39.15 | 40.34 | 26,198,702 | -2.67(-6.21%) |
Jun 30, 2008 | 44.22 | 44.62 | 43.02 | 43.02 | 6,963,016 | -0.71(-1.62%) |
Jun 27, 2008 | 46.13 | 46.13 | 43.11 | 43.72 | 10,865,379 | -1.96(-4.29%) |
Jun 26, 2008 | 47.38 | 47.60 | 45.68 | 45.68 | 8,902,141 | -2.31(-4.82%) |
Jun 25, 2008 | 49.07 | 49.39 | 47.73 | 48.00 | 8,982,848 | -0.69(-1.43%) |
Jun 24, 2008 | 48.19 | 49.34 | 48.06 | 48.69 | 6,686,948 | -0.36(-0.73%) |
Jun 23, 2008 | 49.28 | 49.84 | 48.10 | 49.05 | 9,539,180 | +0.86(+1.79%) |
Jun 20, 2008 | 48.98 | 49.81 | 48.08 | 48.19 | 8,679,200 | -1.32(-2.67%) |
Jun 19, 2008 | 49.84 | 50.19 | 49.04 | 49.51 | 7,614,727 | -0.07(-0.14%) |
Jun 18, 2008 | 49.17 | 50.35 | 48.79 | 49.58 | 9,760,954 | -0.02(-0.04%) |
Jun 17, 2008 | 48.89 | 50.62 | 48.83 | 49.60 | 18,752,602 | +2.52(+5.34%) |
Jun 16, 2008 | 46.46 | 47.20 | 46.04 | 47.08 | 6,690,208 | +0.51(+1.09%) |
Jun 13, 2008 | 44.69 | 46.58 | 44.69 | 46.58 | 8,010,991 | +2.05(+4.61%) |
Jun 12, 2008 | 43.87 | 45.72 | 43.78 | 44.52 | 8,511,444 | +1.19(+2.75%) |
Jun 11, 2008 | 44.01 | 44.52 | 43.33 | 43.33 | 8,850,287 | -0.48(-1.09%) |
Jun 10, 2008 | 44.17 | 44.65 | 43.16 | 43.81 | 8,196,946 | +0.10(+0.23%) |
Jun 09, 2008 | 43.76 | 44.34 | 42.86 | 43.71 | 8,848,800 | +0.20(+0.46%) |
Jun 06, 2008 | 44.87 | 45.11 | 43.51 | 43.51 | 11,146,160 | -1.68(-3.71%) |
Jun 05, 2008 | 43.14 | 45.39 | 42.77 | 45.19 | 18,854,556 | +2.75(+6.49%) |
Jun 04, 2008 | 44.68 | 44.79 | 42.14 | 42.43 | 18,852,044 | -2.50(-5.57%) |
Jun 03, 2008 | 46.59 | 47.48 | 44.05 | 44.94 | 20,972,420 | -1.32(-2.86%) |
Jun 02, 2008 | 47.71 | 48.27 | 44.86 | 46.26 | 16,396,877 | -2.04(-4.23%) |
May 30, 2008 | 49.40 | 49.84 | 48.13 | 48.30 | 6,679,207 | -0.79(-1.60%) |
May 29, 2008 | 48.66 | 49.73 | 48.50 | 49.09 | 9,070,832 | +0.01(+0.02%) |
May 28, 2008 | 51.11 | 51.13 | 47.99 | 49.08 | 10,616,097 | -1.90(-3.73%) |
May 27, 2008 | 51.08 | 51.51 | 50.03 | 50.98 | 3,768,199 | -0.29(-0.56%) |
May 26, 2008 | 52.07 | 52.44 | 50.68 | 51.27 | 0 | +0.00(+0.00%) |
May 23, 2008 | 52.07 | 52.44 | 50.68 | 51.27 | 5,288,023 | -0.84(-1.62%) |
May 22, 2008 | 52.06 | 52.84 | 51.57 | 52.11 | 5,425,973 | +0.02(+0.04%) |
May 21, 2008 | 54.33 | 54.66 | 52.04 | 52.09 | 5,987,080 | -2.30(-4.23%) |
May 20, 2008 | 54.14 | 54.70 | 53.32 | 54.39 | 5,016,676 | +0.05(+0.09%) |
May 19, 2008 | 54.10 | 55.85 | 53.67 | 54.34 | 7,147,225 | +0.68(+1.27%) |
May 16, 2008 | 53.38 | 53.98 | 53.20 | 53.66 | 5,700,767 | +0.42(+0.79%) |
May 15, 2008 | 53.10 | 54.19 | 52.84 | 53.24 | 7,694,917 | -0.08(-0.16%) |
May 14, 2008 | 51.41 | 53.32 | 51.30 | 53.32 | 10,412,594 | +1.95(+3.79%) |
May 13, 2008 | 52.27 | 52.34 | 51.01 | 51.38 | 5,923,726 | -0.84(-1.60%) |
May 12, 2008 | 51.89 | 52.48 | 51.54 | 52.21 | 3,641,687 | +0.39(+0.75%) |
May 09, 2008 | 52.12 | 53.24 | 51.45 | 51.82 | 3,286,400 | -0.41(-0.79%) |
May 08, 2008 | 53.21 | 53.53 | 52.10 | 52.24 | 5,572,474 | -0.38(-0.73%) |
May 07, 2008 | 54.44 | 54.81 | 52.62 | 52.62 | 5,543,826 | -1.83(-3.35%) |
May 06, 2008 | 54.67 | 54.87 | 53.47 | 54.44 | 6,502,320 | -0.49(-0.89%) |
May 05, 2008 | 54.49 | 56.08 | 54.45 | 54.93 | 4,757,631 | +0.22(+0.40%) |
May 02, 2008 | 54.29 | 54.80 | 53.89 | 54.71 | 5,054,793 | +0.85(+1.58%) |