Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 35.48 | 35.48 | 34.41 | 34.59 | 2,757,915 | -0.79(-2.23%) |
Jul 30, 2008 | 35.30 | 35.75 | 35.18 | 35.38 | 3,541,039 | +0.42(+1.20%) |
Jul 29, 2008 | 36.01 | 36.40 | 34.70 | 34.96 | 7,967,634 | -2.59(-6.90%) |
Jul 28, 2008 | 38.68 | 39.40 | 37.55 | 37.55 | 2,138,183 | -0.83(-2.16%) |
Jul 25, 2008 | 37.52 | 38.47 | 37.21 | 38.38 | 5,083,919 | +0.88(+2.35%) |
Jul 24, 2008 | 39.84 | 39.84 | 37.30 | 37.50 | 2,462,009 | -1.90(-4.82%) |
Jul 23, 2008 | 40.19 | 40.19 | 38.60 | 39.40 | 2,247,929 | +0.01(+0.03%) |
Jul 22, 2008 | 38.54 | 39.60 | 37.54 | 39.39 | 1,893,917 | +0.51(+1.31%) |
Jul 21, 2008 | 40.02 | 40.26 | 38.78 | 38.88 | 2,142,653 | -0.95(-2.39%) |
Jul 18, 2008 | 40.33 | 40.53 | 39.71 | 39.83 | 1,436,720 | +0.09(+0.23%) |
Jul 17, 2008 | 39.25 | 40.07 | 38.70 | 39.74 | 2,002,002 | +0.79(+2.03%) |
Jul 16, 2008 | 36.22 | 40.36 | 35.75 | 38.95 | 3,796,306 | +2.87(+7.95%) |
Jul 15, 2008 | 36.20 | 36.76 | 34.61 | 36.08 | 4,159,627 | -0.42(-1.15%) |
Jul 14, 2008 | 37.86 | 37.98 | 36.50 | 36.50 | 1,423,271 | -0.71(-1.91%) |
Jul 11, 2008 | 38.71 | 38.71 | 36.75 | 37.21 | 2,189,728 | -1.33(-3.45%) |
Jul 10, 2008 | 39.51 | 39.70 | 38.00 | 38.54 | 1,580,353 | -0.84(-2.13%) |
Jul 09, 2008 | 39.70 | 39.80 | 39.22 | 39.38 | 1,733,139 | +0.14(+0.36%) |
Jul 08, 2008 | 38.37 | 39.26 | 38.17 | 39.24 | 2,446,906 | +0.73(+1.90%) |
Jul 07, 2008 | 40.31 | 40.31 | 37.76 | 38.51 | 3,261,726 | -2.14(-5.26%) |
Jul 04, 2008 | 39.40 | 40.89 | 38.50 | 40.65 | 799,688 | +1.45(+3.70%) |
Jul 03, 2008 | 38.92 | 39.50 | 37.94 | 39.20 | 2,906,538 | +0.25(+0.64%) |
Jul 02, 2008 | 39.96 | 40.16 | 38.77 | 38.95 | 3,359,987 | -0.61(-1.54%) |
Jul 01, 2008 | 39.94 | 39.97 | 38.97 | 39.56 | 1,080,722 | +0.00(+0.00%) |
Jun 30, 2008 | 39.94 | 39.97 | 38.97 | 39.56 | 1,080,722 | +0.04(+0.10%) |
Jun 27, 2008 | 39.49 | 39.71 | 38.80 | 39.52 | 1,087,290 | +0.38(+0.97%) |
Jun 26, 2008 | 39.72 | 39.77 | 38.50 | 39.14 | 1,667,373 | -0.90(-2.25%) |
Jun 25, 2008 | 39.70 | 40.16 | 39.13 | 40.04 | 2,124,971 | +0.69(+1.75%) |
Jun 24, 2008 | 40.75 | 40.77 | 39.24 | 39.35 | 1,926,142 | -1.31(-3.22%) |
Jun 23, 2008 | 41.48 | 41.66 | 40.58 | 40.66 | 1,258,292 | -0.82(-1.98%) |
Jun 20, 2008 | 42.10 | 42.78 | 41.41 | 41.48 | 3,977,036 | -0.95(-2.24%) |
Jun 19, 2008 | 41.52 | 42.81 | 41.20 | 42.43 | 1,130,720 | +0.64(+1.53%) |
Jun 18, 2008 | 42.52 | 42.89 | 41.24 | 41.79 | 2,456,440 | -0.67(-1.58%) |
Jun 17, 2008 | 41.11 | 42.77 | 40.79 | 42.46 | 1,619,922 | +1.35(+3.28%) |
Jun 16, 2008 | 41.39 | 41.47 | 40.70 | 41.11 | 1,198,869 | +0.02(+0.05%) |
Jun 13, 2008 | 40.40 | 41.25 | 39.69 | 41.09 | 1,442,272 | +0.77(+1.91%) |
Jun 12, 2008 | 40.73 | 40.93 | 40.22 | 40.32 | 1,375,038 | -0.19(-0.47%) |
Jun 11, 2008 | 41.47 | 41.47 | 40.24 | 40.51 | 1,917,751 | -0.88(-2.13%) |
Jun 10, 2008 | 41.09 | 41.92 | 40.80 | 41.39 | 3,397,899 | +0.54(+1.32%) |
Jun 09, 2008 | 41.26 | 41.47 | 40.52 | 40.85 | 1,726,705 | -0.35(-0.85%) |
Jun 06, 2008 | 40.51 | 41.60 | 40.51 | 41.20 | 1,820,795 | +0.20(+0.49%) |
Jun 05, 2008 | 41.65 | 41.65 | 40.28 | 41.00 | 3,534,911 | -0.64(-1.54%) |
Jun 04, 2008 | 42.36 | 42.50 | 41.27 | 41.64 | 2,392,858 | -0.87(-2.05%) |
Jun 03, 2008 | 43.17 | 43.45 | 42.45 | 42.51 | 941,909 | -0.87(-2.01%) |
Jun 02, 2008 | 43.50 | 43.69 | 43.08 | 43.38 | 940,571 | -0.32(-0.73%) |
May 30, 2008 | 43.49 | 44.05 | 43.01 | 43.70 | 1,565,794 | +0.43(+0.99%) |
May 29, 2008 | 42.80 | 43.63 | 42.80 | 43.27 | 1,062,075 | +0.20(+0.46%) |
May 28, 2008 | 43.40 | 44.24 | 42.90 | 43.07 | 1,439,569 | -0.33(-0.76%) |
May 27, 2008 | 44.02 | 44.31 | 43.26 | 43.40 | 3,400,639 | -0.69(-1.56%) |
May 26, 2008 | 44.34 | 44.34 | 43.84 | 44.09 | 861,148 | -0.19(-0.43%) |
May 23, 2008 | 44.10 | 44.50 | 43.43 | 44.28 | 1,764,976 | +0.03(+0.07%) |
May 22, 2008 | 42.50 | 45.73 | 42.42 | 44.25 | 4,247,884 | +2.26(+5.38%) |
May 21, 2008 | 42.75 | 42.96 | 41.79 | 41.99 | 3,089,576 | -0.87(-2.03%) |
May 20, 2008 | 43.67 | 43.77 | 42.78 | 42.86 | 1,744,242 | -1.14(-2.59%) |
May 19, 2008 | 44.66 | 44.66 | 43.78 | 44.00 | 2,237,640 | +0.00(+0.00%) |
May 16, 2008 | 44.66 | 44.66 | 43.78 | 44.00 | 2,237,640 | -0.34(-0.77%) |
May 15, 2008 | 44.99 | 45.38 | 44.18 | 44.34 | 2,076,183 | -0.73(-1.62%) |
May 14, 2008 | 45.50 | 45.70 | 44.94 | 45.07 | 1,527,212 | -0.31(-0.68%) |
May 13, 2008 | 46.38 | 46.38 | 45.09 | 45.38 | 1,433,579 | -0.68(-1.48%) |
May 12, 2008 | 45.75 | 46.23 | 45.30 | 46.06 | 825,846 | +0.36(+0.79%) |
May 09, 2008 | 45.00 | 46.46 | 44.94 | 45.70 | 2,605,930 | +0.54(+1.20%) |
May 08, 2008 | 44.66 | 45.28 | 44.50 | 45.16 | 930,758 | +0.66(+1.48%) |
May 07, 2008 | 44.43 | 44.74 | 44.16 | 44.50 | 1,663,106 | +0.35(+0.79%) |
May 06, 2008 | 44.97 | 45.30 | 43.85 | 44.15 | 3,106,656 | -0.82(-1.82%) |
May 05, 2008 | 45.00 | 45.36 | 44.58 | 44.97 | 1,534,168 | -0.16(-0.35%) |
May 02, 2008 | 45.55 | 45.99 | 45.13 | 45.13 | 1,587,443 | +0.25(+0.56%) |