Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 41.39 | 42.26 | 41.33 | 42.04 | 603,462 | +0.38(+0.92%) |
Jul 30, 2008 | 41.41 | 43.02 | 41.00 | 41.66 | 933,749 | +0.04(+0.10%) |
Jul 29, 2008 | 41.62 | 41.89 | 40.08 | 41.62 | 836,950 | +1.97(+4.97%) |
Jul 28, 2008 | 39.96 | 40.27 | 39.36 | 39.65 | 752,961 | -0.65(-1.61%) |
Jul 25, 2008 | 40.54 | 40.82 | 39.64 | 40.30 | 670,439 | +0.42(+1.06%) |
Jul 24, 2008 | 41.69 | 41.69 | 39.38 | 39.87 | 1,718,204 | -2.24(-5.33%) |
Jul 23, 2008 | 43.39 | 43.39 | 41.08 | 42.12 | 1,972,858 | -1.82(-4.14%) |
Jul 22, 2008 | 41.44 | 43.97 | 41.40 | 43.94 | 948,450 | +2.05(+4.90%) |
Jul 21, 2008 | 43.45 | 43.45 | 41.52 | 41.89 | 1,324,033 | -0.92(-2.16%) |
Jul 18, 2008 | 42.60 | 43.64 | 41.96 | 42.81 | 1,316,378 | +0.21(+0.49%) |
Jul 17, 2008 | 43.31 | 44.02 | 41.65 | 42.60 | 2,534,930 | -2.73(-6.03%) |
Jul 16, 2008 | 42.89 | 45.39 | 42.45 | 45.33 | 1,632,745 | +3.19(+7.57%) |
Jul 15, 2008 | 43.05 | 43.50 | 41.51 | 42.14 | 1,513,238 | -1.27(-2.93%) |
Jul 14, 2008 | 45.04 | 45.17 | 42.87 | 43.41 | 708,249 | -0.90(-2.03%) |
Jul 11, 2008 | 43.73 | 44.86 | 42.70 | 44.31 | 938,415 | +0.01(+0.02%) |
Jul 10, 2008 | 45.37 | 45.63 | 44.05 | 44.30 | 703,668 | -1.21(-2.67%) |
Jul 09, 2008 | 45.51 | 46.80 | 44.89 | 45.52 | 867,108 | +0.12(+0.26%) |
Jul 08, 2008 | 43.90 | 45.63 | 42.91 | 45.40 | 845,061 | +2.26(+5.24%) |
Jul 07, 2008 | 43.31 | 44.01 | 42.45 | 43.14 | 989,514 | +0.32(+0.76%) |
Jul 04, 2008 | 42.72 | 43.56 | 42.39 | 42.82 | 548,110 | +0.00(+0.00%) |
Jul 03, 2008 | 42.72 | 43.56 | 42.39 | 42.82 | 548,110 | +0.08(+0.19%) |
Jul 02, 2008 | 44.69 | 45.30 | 42.73 | 42.73 | 915,160 | -2.37(-5.25%) |
Jul 01, 2008 | 45.44 | 45.71 | 43.66 | 45.10 | 1,431,399 | -0.80(-1.74%) |
Jun 30, 2008 | 45.41 | 46.44 | 44.35 | 45.90 | 831,826 | +0.92(+2.05%) |
Jun 27, 2008 | 44.52 | 45.43 | 43.80 | 44.98 | 1,020,675 | +0.27(+0.61%) |
Jun 26, 2008 | 46.32 | 46.32 | 44.58 | 44.70 | 889,061 | -0.94(-2.06%) |
Jun 25, 2008 | 44.54 | 46.83 | 44.54 | 45.64 | 1,049,524 | +1.65(+3.74%) |
Jun 24, 2008 | 45.02 | 45.22 | 42.93 | 44.00 | 1,780,522 | -1.47(-3.24%) |
Jun 23, 2008 | 48.25 | 48.68 | 45.25 | 45.47 | 1,852,967 | -2.78(-5.77%) |
Jun 20, 2008 | 48.55 | 48.75 | 47.61 | 48.25 | 1,547,024 | -0.67(-1.38%) |
Jun 19, 2008 | 46.96 | 49.22 | 46.40 | 48.93 | 2,589,345 | +3.90(+8.66%) |
Jun 18, 2008 | 44.40 | 45.25 | 44.13 | 45.03 | 1,045,622 | +0.27(+0.59%) |
Jun 17, 2008 | 45.85 | 46.02 | 44.67 | 44.76 | 884,701 | -0.64(-1.41%) |
Jun 16, 2008 | 45.83 | 46.11 | 45.07 | 45.40 | 591,055 | -0.39(-0.85%) |
Jun 13, 2008 | 44.96 | 45.88 | 44.86 | 45.79 | 856,052 | +1.10(+2.45%) |
Jun 12, 2008 | 44.49 | 45.44 | 44.20 | 44.69 | 595,961 | +0.69(+1.57%) |
Jun 11, 2008 | 46.12 | 46.12 | 43.82 | 44.00 | 834,696 | -1.96(-4.27%) |
Jun 10, 2008 | 45.67 | 46.41 | 44.98 | 45.97 | 780,163 | -0.53(-1.14%) |
Jun 09, 2008 | 46.28 | 46.64 | 45.79 | 46.50 | 457,539 | +0.62(+1.36%) |
Jun 06, 2008 | 47.78 | 47.78 | 45.83 | 45.88 | 772,988 | -2.28(-4.73%) |
Jun 05, 2008 | 47.44 | 48.19 | 47.44 | 48.15 | 557,701 | +0.62(+1.31%) |
Jun 04, 2008 | 46.76 | 47.99 | 46.55 | 47.53 | 670,839 | +0.38(+0.81%) |
Jun 03, 2008 | 46.13 | 47.38 | 46.13 | 47.15 | 888,195 | +1.21(+2.62%) |
Jun 02, 2008 | 45.95 | 46.28 | 45.52 | 45.94 | 644,035 | -0.37(-0.81%) |
May 30, 2008 | 46.47 | 47.30 | 45.81 | 46.32 | 1,005,388 | +0.02(+0.04%) |
May 29, 2008 | 45.66 | 46.56 | 45.17 | 46.30 | 929,078 | +0.86(+1.88%) |
May 28, 2008 | 44.55 | 45.64 | 44.30 | 45.44 | 977,082 | +1.23(+2.78%) |
May 27, 2008 | 42.82 | 44.38 | 42.72 | 44.21 | 877,847 | +1.52(+3.56%) |
May 26, 2008 | 43.06 | 43.06 | 42.38 | 42.69 | 723,579 | +0.00(+0.00%) |
May 23, 2008 | 43.06 | 43.06 | 42.38 | 42.69 | 723,579 | -0.54(-1.25%) |
May 22, 2008 | 43.04 | 43.92 | 42.49 | 43.23 | 904,975 | +0.25(+0.58%) |
May 21, 2008 | 44.35 | 44.88 | 42.86 | 42.98 | 703,393 | -1.25(-2.82%) |
May 20, 2008 | 44.50 | 44.70 | 43.85 | 44.23 | 725,413 | -0.73(-1.63%) |
May 19, 2008 | 44.50 | 46.28 | 44.39 | 44.96 | 692,400 | +0.27(+0.59%) |
May 16, 2008 | 45.38 | 45.63 | 43.75 | 44.69 | 650,672 | -0.58(-1.28%) |
May 15, 2008 | 44.72 | 45.40 | 44.19 | 45.28 | 525,866 | +0.40(+0.89%) |
May 14, 2008 | 44.05 | 45.33 | 44.05 | 44.88 | 749,950 | +1.05(+2.39%) |
May 13, 2008 | 43.47 | 44.15 | 42.95 | 43.83 | 742,744 | +0.22(+0.50%) |
May 12, 2008 | 42.93 | 43.79 | 42.55 | 43.61 | 739,077 | +0.56(+1.29%) |
May 09, 2008 | 43.25 | 43.36 | 42.66 | 43.06 | 533,918 | -0.61(-1.39%) |
May 08, 2008 | 43.50 | 44.08 | 42.84 | 43.66 | 539,553 | +0.34(+0.79%) |
May 07, 2008 | 45.41 | 45.59 | 43.31 | 43.32 | 797,327 | -1.91(-4.23%) |
May 06, 2008 | 44.50 | 45.56 | 44.22 | 45.24 | 615,955 | +0.40(+0.89%) |
May 05, 2008 | 44.42 | 45.06 | 43.76 | 44.84 | 712,937 | +0.63(+1.43%) |
May 02, 2008 | 44.89 | 44.89 | 43.54 | 44.20 | 795,033 | -0.63(-1.41%) |