Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 37.94 | 38.34 | 36.67 | 37.57 | 460,438 | +0.25(+0.66%) |
Jul 30, 2008 | 36.73 | 38.09 | 36.52 | 37.33 | 644,325 | +0.86(+2.35%) |
Jul 29, 2008 | 36.47 | 38.29 | 36.31 | 36.47 | 627,974 | -1.69(-4.43%) |
Jul 28, 2008 | 38.07 | 38.37 | 37.46 | 38.16 | 225,585 | +0.04(+0.10%) |
Jul 25, 2008 | 39.00 | 39.29 | 37.80 | 38.12 | 411,635 | -0.39(-1.02%) |
Jul 24, 2008 | 39.22 | 39.56 | 38.16 | 38.51 | 297,995 | -0.69(-1.77%) |
Jul 23, 2008 | 38.54 | 39.32 | 36.60 | 39.21 | 1,303,027 | -0.06(-0.16%) |
Jul 22, 2008 | 41.82 | 41.99 | 38.36 | 39.27 | 1,145,759 | -3.50(-8.18%) |
Jul 21, 2008 | 41.98 | 42.80 | 41.40 | 42.77 | 200,003 | +1.18(+2.83%) |
Jul 18, 2008 | 41.46 | 41.93 | 40.23 | 41.59 | 233,018 | -0.28(-0.68%) |
Jul 17, 2008 | 41.34 | 42.34 | 40.60 | 41.88 | 240,803 | +0.24(+0.57%) |
Jul 16, 2008 | 41.00 | 42.46 | 37.94 | 41.64 | 1,028,645 | -1.98(-4.54%) |
Jul 15, 2008 | 44.06 | 44.53 | 42.56 | 43.62 | 182,149 | -0.88(-1.97%) |
Jul 14, 2008 | 45.57 | 45.76 | 43.96 | 44.50 | 139,816 | -0.76(-1.67%) |
Jul 11, 2008 | 43.87 | 45.62 | 43.28 | 45.25 | 145,513 | +0.94(+2.12%) |
Jul 10, 2008 | 43.15 | 44.62 | 43.11 | 44.31 | 133,075 | +0.90(+2.08%) |
Jul 09, 2008 | 44.55 | 45.45 | 43.40 | 43.41 | 132,421 | -0.93(-2.10%) |
Jul 08, 2008 | 43.02 | 44.42 | 42.71 | 44.34 | 231,456 | +1.56(+3.65%) |
Jul 07, 2008 | 43.57 | 44.15 | 42.12 | 42.78 | 279,111 | -0.32(-0.74%) |
Jul 04, 2008 | 42.61 | 43.15 | 41.77 | 43.10 | 206,288 | +0.00(+0.00%) |
Jul 03, 2008 | 42.61 | 43.15 | 41.77 | 43.10 | 206,288 | +1.10(+2.61%) |
Jul 02, 2008 | 42.97 | 43.22 | 41.77 | 42.00 | 326,965 | -1.23(-2.85%) |
Jul 01, 2008 | 42.23 | 43.53 | 42.08 | 43.24 | 259,486 | +0.39(+0.92%) |
Jun 30, 2008 | 42.34 | 43.78 | 42.24 | 42.84 | 332,000 | +0.45(+1.06%) |
Jun 27, 2008 | 42.54 | 43.03 | 41.81 | 42.40 | 403,042 | -0.08(-0.19%) |
Jun 26, 2008 | 44.25 | 44.25 | 42.38 | 42.48 | 304,636 | -2.41(-5.37%) |
Jun 25, 2008 | 43.64 | 45.41 | 43.64 | 44.89 | 284,590 | +1.48(+3.41%) |
Jun 24, 2008 | 44.21 | 44.50 | 43.34 | 43.41 | 216,144 | -1.18(-2.64%) |
Jun 23, 2008 | 43.92 | 44.87 | 43.05 | 44.59 | 246,254 | +0.97(+2.22%) |
Jun 20, 2008 | 45.08 | 45.33 | 43.20 | 43.62 | 333,789 | -1.83(-4.02%) |
Jun 19, 2008 | 44.62 | 45.45 | 44.46 | 45.45 | 195,257 | +0.73(+1.63%) |
Jun 18, 2008 | 44.79 | 45.32 | 43.71 | 44.71 | 254,127 | -0.22(-0.49%) |
Jun 17, 2008 | 46.50 | 46.55 | 44.84 | 44.93 | 436,078 | -1.63(-3.51%) |
Jun 16, 2008 | 46.69 | 47.07 | 46.28 | 46.57 | 141,890 | -0.48(-1.03%) |
Jun 13, 2008 | 46.85 | 47.24 | 46.29 | 47.05 | 177,343 | +0.74(+1.60%) |
Jun 12, 2008 | 45.66 | 46.79 | 45.37 | 46.31 | 352,923 | +1.07(+2.36%) |
Jun 11, 2008 | 45.38 | 45.96 | 45.17 | 45.24 | 239,061 | -0.16(-0.36%) |
Jun 10, 2008 | 45.32 | 45.61 | 44.79 | 45.41 | 257,923 | -0.37(-0.82%) |
Jun 09, 2008 | 45.27 | 46.05 | 44.69 | 45.78 | 196,751 | +0.52(+1.15%) |
Jun 06, 2008 | 46.34 | 46.68 | 45.24 | 45.26 | 130,601 | -1.34(-2.88%) |
Jun 05, 2008 | 45.95 | 46.84 | 45.68 | 46.60 | 198,565 | +0.69(+1.51%) |
Jun 04, 2008 | 45.56 | 46.53 | 45.43 | 45.91 | 198,524 | +0.25(+0.54%) |
Jun 03, 2008 | 46.46 | 46.60 | 44.90 | 45.66 | 240,547 | -0.72(-1.56%) |
Jun 02, 2008 | 46.73 | 47.01 | 45.66 | 46.39 | 195,594 | -0.65(-1.38%) |
May 30, 2008 | 46.41 | 47.58 | 45.80 | 47.03 | 174,079 | +0.43(+0.92%) |
May 29, 2008 | 45.91 | 47.23 | 45.91 | 46.60 | 209,633 | +0.64(+1.39%) |
May 28, 2008 | 45.93 | 46.88 | 45.87 | 45.97 | 252,133 | +0.14(+0.30%) |
May 27, 2008 | 44.68 | 46.15 | 44.68 | 45.83 | 219,510 | +1.23(+2.76%) |
May 26, 2008 | 44.84 | 44.92 | 43.83 | 44.60 | 0 | +0.00(+0.00%) |
May 23, 2008 | 44.84 | 44.92 | 43.83 | 44.60 | 143,735 | -0.38(-0.85%) |
May 22, 2008 | 44.96 | 45.29 | 44.58 | 44.98 | 409,949 | +0.24(+0.53%) |
May 21, 2008 | 44.61 | 44.92 | 44.31 | 44.74 | 498,571 | +0.42(+0.95%) |
May 20, 2008 | 44.24 | 44.59 | 43.77 | 44.32 | 107,314 | -0.47(-1.06%) |
May 19, 2008 | 44.66 | 45.56 | 44.08 | 44.80 | 250,977 | +0.04(+0.08%) |
May 16, 2008 | 44.46 | 45.00 | 42.93 | 44.76 | 425,264 | +0.39(+0.88%) |
May 15, 2008 | 45.03 | 45.03 | 43.88 | 44.37 | 291,060 | -0.75(-1.66%) |
May 14, 2008 | 45.89 | 45.89 | 45.03 | 45.12 | 285,807 | -0.89(-1.94%) |
May 13, 2008 | 44.88 | 46.25 | 44.79 | 46.01 | 276,222 | +1.18(+2.63%) |
May 12, 2008 | 45.09 | 45.56 | 44.29 | 44.83 | 293,771 | -0.06(-0.14%) |
May 09, 2008 | 43.33 | 45.26 | 43.18 | 44.90 | 534,315 | +0.92(+2.10%) |
May 08, 2008 | 42.51 | 44.08 | 42.51 | 43.98 | 427,500 | +1.47(+3.46%) |
May 07, 2008 | 42.64 | 43.99 | 39.35 | 42.51 | 689,101 | -0.95(-2.19%) |
May 06, 2008 | 42.91 | 43.54 | 42.46 | 43.45 | 303,747 | +0.34(+0.78%) |
May 05, 2008 | 42.66 | 43.84 | 42.66 | 43.12 | 306,973 | +0.46(+1.07%) |
May 02, 2008 | 43.95 | 44.01 | 42.46 | 42.66 | 270,658 | -1.10(-2.52%) |