Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 41.59 | 41.92 | 41.14 | 41.18 | 2,938,344 | -0.79(-1.89%) |
Jul 30, 2008 | 42.27 | 42.76 | 41.09 | 41.98 | 3,364,253 | +0.90(+2.18%) |
Jul 29, 2008 | 41.08 | 41.17 | 39.65 | 41.08 | 4,354,573 | +1.76(+4.47%) |
Jul 28, 2008 | 38.74 | 40.56 | 38.49 | 39.33 | 4,082,371 | +0.58(+1.50%) |
Jul 25, 2008 | 40.38 | 40.51 | 38.13 | 38.74 | 3,394,880 | +0.02(+0.05%) |
Jul 24, 2008 | 40.30 | 40.68 | 38.61 | 38.73 | 4,919,817 | -1.40(-3.50%) |
Jul 23, 2008 | 40.65 | 40.90 | 39.93 | 40.13 | 3,797,236 | -0.64(-1.56%) |
Jul 22, 2008 | 40.01 | 40.89 | 39.58 | 40.77 | 3,686,339 | +0.56(+1.40%) |
Jul 21, 2008 | 39.67 | 40.56 | 39.08 | 40.20 | 3,936,210 | +0.52(+1.30%) |
Jul 18, 2008 | 39.71 | 39.85 | 39.28 | 39.69 | 6,619,611 | -0.07(-0.19%) |
Jul 17, 2008 | 40.34 | 40.83 | 39.44 | 39.76 | 7,176,869 | -0.30(-0.76%) |
Jul 16, 2008 | 40.25 | 40.79 | 39.78 | 40.07 | 6,484,079 | -0.39(-0.96%) |
Jul 15, 2008 | 40.94 | 41.69 | 40.36 | 40.45 | 6,288,965 | -0.93(-2.26%) |
Jul 14, 2008 | 42.47 | 42.63 | 41.29 | 41.39 | 5,192,413 | -0.54(-1.28%) |
Jul 11, 2008 | 42.15 | 42.98 | 40.80 | 41.92 | 5,468,256 | -0.57(-1.35%) |
Jul 10, 2008 | 41.90 | 42.72 | 41.59 | 42.50 | 4,611,575 | +0.32(+0.77%) |
Jul 09, 2008 | 43.47 | 43.92 | 42.05 | 42.17 | 4,878,995 | -0.92(-2.14%) |
Jul 08, 2008 | 43.12 | 43.21 | 41.66 | 43.10 | 5,407,708 | +1.29(+3.10%) |
Jul 07, 2008 | 42.76 | 43.61 | 41.58 | 41.80 | 3,686,473 | -0.67(-1.59%) |
Jul 04, 2008 | 43.09 | 43.66 | 42.24 | 42.48 | 1,227,054 | +0.00(+0.00%) |
Jul 03, 2008 | 43.09 | 43.66 | 42.24 | 42.48 | 1,227,054 | -0.43(-0.99%) |
Jul 02, 2008 | 43.51 | 44.83 | 42.89 | 42.90 | 2,561,485 | -0.75(-1.71%) |
Jul 01, 2008 | 43.17 | 43.73 | 42.93 | 43.65 | 3,384,803 | +0.30(+0.70%) |
Jun 30, 2008 | 44.39 | 44.71 | 43.31 | 43.35 | 2,437,644 | -0.57(-1.30%) |
Jun 27, 2008 | 43.89 | 45.74 | 42.55 | 43.92 | 3,947,963 | +0.03(+0.06%) |
Jun 26, 2008 | 44.73 | 45.16 | 43.89 | 43.89 | 2,822,455 | -1.07(-2.38%) |
Jun 25, 2008 | 45.66 | 45.66 | 44.86 | 44.96 | 2,892,778 | -0.32(-0.71%) |
Jun 24, 2008 | 45.01 | 45.65 | 44.74 | 45.29 | 2,752,408 | +0.18(+0.41%) |
Jun 23, 2008 | 46.07 | 54.13 | 44.79 | 45.10 | 2,554,112 | -0.64(-1.39%) |
Jun 20, 2008 | 46.08 | 46.49 | 45.74 | 45.74 | 4,621,143 | -0.61(-1.32%) |
Jun 19, 2008 | 46.39 | 47.12 | 46.00 | 46.35 | 8,220,462 | +0.03(+0.06%) |
Jun 18, 2008 | 46.30 | 46.80 | 46.08 | 46.32 | 8,792,073 | -0.02(-0.04%) |
Jun 17, 2008 | 47.20 | 47.41 | 46.34 | 46.34 | 3,696,806 | -0.54(-1.14%) |
Jun 16, 2008 | 46.36 | 47.19 | 46.02 | 46.88 | 3,496,964 | +0.30(+0.64%) |
Jun 13, 2008 | 45.81 | 46.67 | 45.75 | 46.58 | 3,248,216 | +0.95(+2.09%) |
Jun 12, 2008 | 45.68 | 46.21 | 45.32 | 45.63 | 4,243,964 | +0.39(+0.86%) |
Jun 11, 2008 | 44.64 | 45.71 | 44.05 | 45.24 | 4,791,122 | +0.42(+0.93%) |
Jun 10, 2008 | 44.55 | 45.49 | 44.06 | 44.83 | 19,964,398 | -1.15(-2.49%) |
Jun 09, 2008 | 46.17 | 46.50 | 45.15 | 45.97 | 30,009,622 | -0.19(-0.42%) |
Jun 06, 2008 | 46.51 | 47.19 | 46.17 | 46.17 | 23,013,530 | -0.64(-1.36%) |
Jun 05, 2008 | 47.07 | 47.23 | 46.41 | 46.80 | 18,560,202 | +0.09(+0.20%) |
Jun 04, 2008 | 46.42 | 47.37 | 46.41 | 46.71 | 20,037,864 | +0.96(+2.10%) |
Jun 03, 2008 | 45.84 | 46.30 | 45.17 | 45.75 | 13,362,255 | +0.05(+0.10%) |
Jun 02, 2008 | 45.55 | 46.66 | 45.43 | 45.70 | 11,999,716 | -0.11(-0.24%) |
May 30, 2008 | 45.74 | 47.02 | 45.33 | 45.81 | 9,711,650 | +0.31(+0.67%) |
May 29, 2008 | 44.83 | 45.91 | 44.60 | 45.51 | 8,854,504 | +0.78(+1.74%) |
May 28, 2008 | 44.07 | 44.79 | 43.47 | 44.73 | 6,790,407 | +1.03(+2.35%) |
May 27, 2008 | 43.62 | 43.93 | 43.30 | 43.71 | 4,298,604 | +0.18(+0.42%) |
May 23, 2008 | 44.01 | 44.16 | 43.42 | 43.52 | 4,165,196 | -0.61(-1.38%) |
May 22, 2008 | 43.94 | 44.52 | 43.87 | 44.13 | 4,910,573 | +0.06(+0.13%) |
May 21, 2008 | 44.90 | 45.13 | 43.98 | 44.08 | 5,612,779 | -0.83(-1.85%) |
May 20, 2008 | 45.25 | 45.56 | 44.70 | 44.91 | 5,195,675 | -0.47(-1.04%) |
May 19, 2008 | 45.61 | 45.73 | 45.09 | 45.38 | 4,505,046 | -0.29(-0.63%) |
May 16, 2008 | 45.75 | 46.00 | 45.09 | 45.67 | 3,613,493 | +0.14(+0.30%) |
May 15, 2008 | 45.43 | 45.89 | 44.82 | 45.53 | 6,964,282 | -0.07(-0.16%) |
May 14, 2008 | 45.45 | 45.92 | 45.31 | 45.60 | 7,394,261 | +0.27(+0.59%) |
May 13, 2008 | 44.36 | 45.75 | 44.36 | 45.33 | 9,639,698 | +1.03(+2.32%) |
May 12, 2008 | 42.98 | 44.31 | 42.79 | 44.31 | 7,844,798 | +1.52(+3.56%) |
May 09, 2008 | 40.96 | 43.24 | 40.95 | 42.78 | 11,003,968 | +2.02(+4.97%) |
May 08, 2008 | 40.77 | 40.91 | 40.42 | 40.76 | 3,323,739 | +0.04(+0.09%) |
May 07, 2008 | 41.47 | 41.67 | 40.63 | 40.72 | 3,534,292 | -0.78(-1.87%) |
May 06, 2008 | 39.84 | 41.52 | 39.79 | 41.50 | 3,710,547 | +1.28(+3.17%) |
May 05, 2008 | 39.94 | 40.31 | 39.72 | 40.22 | 2,793,243 | +0.18(+0.46%) |
May 02, 2008 | 39.61 | 40.19 | 39.53 | 40.04 | 2,080,866 | +0.70(+1.79%) |