Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 41.94 | 43.04 | 41.37 | 41.96 | 31,575 | +0.24(+0.57%) |
Jul 30, 2008 | 41.24 | 42.34 | 41.14 | 41.72 | 36,515 | +0.30(+0.73%) |
Jul 29, 2008 | 41.41 | 41.41 | 41.10 | 41.41 | 5,618 | +0.39(+0.95%) |
Jul 28, 2008 | 41.57 | 41.80 | 41.03 | 41.03 | 44,021 | -0.18(-0.43%) |
Jul 25, 2008 | 41.14 | 41.95 | 40.90 | 41.20 | 26,669 | +0.04(+0.09%) |
Jul 24, 2008 | 41.19 | 42.76 | 40.93 | 41.17 | 35,660 | +0.28(+0.69%) |
Jul 23, 2008 | 39.86 | 41.04 | 39.86 | 40.88 | 41,103 | +0.74(+1.85%) |
Jul 22, 2008 | 39.86 | 41.19 | 39.86 | 40.14 | 9,303 | -0.69(-1.69%) |
Jul 21, 2008 | 39.46 | 40.87 | 39.46 | 40.83 | 22,237 | +1.43(+3.62%) |
Jul 18, 2008 | 39.60 | 39.96 | 39.04 | 39.40 | 57,573 | -0.12(-0.31%) |
Jul 17, 2008 | 39.93 | 40.56 | 39.49 | 39.53 | 71,488 | -0.21(-0.54%) |
Jul 16, 2008 | 38.19 | 39.74 | 38.19 | 39.74 | 52,378 | +1.36(+3.53%) |
Jul 15, 2008 | 37.98 | 38.76 | 37.98 | 38.39 | 19,083 | +0.04(+0.12%) |
Jul 14, 2008 | 37.98 | 39.18 | 37.98 | 38.34 | 34,826 | +0.38(+1.00%) |
Jul 11, 2008 | 37.29 | 38.62 | 37.29 | 37.96 | 8,451 | -0.86(-2.22%) |
Jul 10, 2008 | 38.80 | 39.20 | 37.92 | 38.82 | 14,016 | -0.21(-0.54%) |
Jul 09, 2008 | 38.75 | 39.69 | 38.75 | 39.03 | 15,710 | +0.06(+0.16%) |
Jul 08, 2008 | 37.85 | 38.97 | 37.85 | 38.97 | 48,704 | +0.19(+0.48%) |
Jul 07, 2008 | 36.61 | 38.95 | 36.61 | 38.78 | 64,285 | +0.98(+2.60%) |
Jul 04, 2008 | 38.50 | 38.97 | 36.96 | 37.80 | 85,462 | +0.00(+0.00%) |
Jul 03, 2008 | 38.50 | 38.97 | 36.96 | 37.80 | 85,462 | -1.05(-2.71%) |
Jul 02, 2008 | 39.70 | 40.38 | 38.77 | 38.85 | 26,968 | -0.22(-0.57%) |
Jul 01, 2008 | 38.60 | 39.58 | 38.60 | 39.08 | 37,098 | -1.38(-3.42%) |
Jun 30, 2008 | 39.96 | 40.82 | 39.94 | 40.46 | 155,108 | -0.48(-1.17%) |
Jun 27, 2008 | 40.62 | 41.46 | 39.86 | 40.94 | 20,516 | -0.54(-1.30%) |
Jun 26, 2008 | 41.79 | 42.34 | 41.16 | 41.48 | 14,455 | -1.17(-2.75%) |
Jun 25, 2008 | 43.59 | 43.59 | 42.12 | 42.65 | 9,826 | -0.56(-1.30%) |
Jun 24, 2008 | 43.00 | 43.65 | 41.81 | 43.21 | 19,141 | +0.21(+0.49%) |
Jun 23, 2008 | 43.41 | 43.82 | 43.00 | 43.00 | 8,571 | -0.91(-2.08%) |
Jun 20, 2008 | 45.60 | 45.60 | 43.73 | 43.91 | 13,151 | -1.09(-2.42%) |
Jun 19, 2008 | 44.43 | 45.23 | 44.43 | 45.00 | 18,373 | +0.64(+1.44%) |
Jun 18, 2008 | 44.49 | 44.93 | 43.49 | 44.36 | 26,091 | -0.12(-0.28%) |
Jun 17, 2008 | 43.14 | 44.74 | 42.97 | 44.49 | 62,106 | +1.36(+3.16%) |
Jun 16, 2008 | 43.41 | 43.75 | 43.12 | 43.12 | 28,842 | -0.45(-1.04%) |
Jun 13, 2008 | 43.51 | 43.83 | 43.27 | 43.58 | 43,288 | +0.08(+0.19%) |
Jun 12, 2008 | 42.74 | 43.98 | 42.52 | 43.49 | 30,617 | +0.23(+0.53%) |
Jun 11, 2008 | 45.87 | 45.87 | 43.26 | 43.27 | 25,243 | -0.99(-2.24%) |
Jun 10, 2008 | 44.09 | 45.44 | 42.81 | 44.26 | 27,332 | +0.11(+0.24%) |
Jun 09, 2008 | 43.76 | 44.93 | 42.78 | 44.15 | 49,132 | -0.14(-0.32%) |
Jun 06, 2008 | 45.36 | 45.53 | 44.28 | 44.29 | 16,766 | -1.16(-2.55%) |
Jun 05, 2008 | 44.46 | 45.62 | 44.46 | 45.45 | 41,725 | +1.49(+3.38%) |
Jun 04, 2008 | 44.58 | 44.58 | 43.93 | 43.97 | 40,593 | -0.50(-1.13%) |
Jun 03, 2008 | 44.49 | 45.07 | 44.47 | 44.47 | 31,782 | -0.16(-0.37%) |
Jun 02, 2008 | 45.37 | 45.43 | 44.52 | 44.63 | 43,170 | -0.94(-2.07%) |
May 30, 2008 | 45.97 | 45.97 | 45.06 | 45.58 | 129,594 | -0.24(-0.52%) |
May 29, 2008 | 45.62 | 46.07 | 45.50 | 45.82 | 30,510 | +0.86(+1.91%) |
May 28, 2008 | 45.93 | 45.93 | 44.88 | 44.96 | 17,057 | +0.04(+0.08%) |
May 27, 2008 | 45.41 | 45.47 | 44.75 | 44.92 | 29,940 | -0.37(-0.81%) |
May 26, 2008 | 45.49 | 45.50 | 44.92 | 45.29 | 0 | +0.00(+0.00%) |
May 23, 2008 | 45.49 | 45.50 | 44.92 | 45.29 | 43,848 | +0.07(+0.15%) |
May 22, 2008 | 45.18 | 45.22 | 44.44 | 45.22 | 32,274 | +0.80(+1.79%) |
May 21, 2008 | 45.62 | 45.63 | 44.30 | 44.43 | 66,135 | -0.89(-1.96%) |
May 20, 2008 | 45.18 | 45.47 | 44.94 | 45.32 | 31,951 | -0.15(-0.34%) |
May 19, 2008 | 45.37 | 45.65 | 45.18 | 45.47 | 61,567 | +0.38(+0.84%) |
May 16, 2008 | 44.53 | 45.10 | 44.46 | 45.09 | 92,274 | +1.04(+2.35%) |
May 15, 2008 | 44.21 | 44.21 | 43.66 | 44.05 | 30,811 | +0.10(+0.22%) |
May 14, 2008 | 43.23 | 44.05 | 43.23 | 43.96 | 82,736 | +0.62(+1.43%) |
May 13, 2008 | 43.76 | 43.76 | 43.17 | 43.34 | 55,498 | -0.20(-0.47%) |
May 12, 2008 | 43.95 | 43.95 | 43.43 | 43.54 | 88,780 | +0.13(+0.31%) |
May 09, 2008 | 43.70 | 43.89 | 43.04 | 43.41 | 54,980 | -0.29(-0.67%) |
May 08, 2008 | 44.03 | 44.04 | 43.42 | 43.70 | 40,469 | -0.04(-0.10%) |
May 07, 2008 | 45.17 | 45.18 | 43.52 | 43.74 | 115,818 | -1.17(-2.60%) |
May 06, 2008 | 45.27 | 45.45 | 44.74 | 44.91 | 28,628 | -0.55(-1.21%) |
May 05, 2008 | 46.12 | 46.12 | 45.00 | 45.46 | 62,335 | -0.20(-0.45%) |
May 02, 2008 | 45.76 | 45.89 | 45.38 | 45.67 | 62,118 | -0.27(-0.59%) |
May 01, 2008 | 45.82 | 46.02 | 45.45 | 45.94 | 37,462 | +0.17(+0.37%) |
Apr 30, 2008 | 45.29 | 46.77 | 45.29 | 45.77 | 36,123 | +0.36(+0.80%) |
Apr 29, 2008 | 46.55 | 46.55 | 45.41 | 45.41 | 51,879 | -1.61(-3.43%) |
Apr 28, 2008 | 47.42 | 47.42 | 46.61 | 47.02 | 54,637 | -0.10(-0.21%) |
Apr 25, 2008 | 47.10 | 47.35 | 46.88 | 47.12 | 49,598 | +0.03(+0.06%) |
Apr 24, 2008 | 48.11 | 48.31 | 46.95 | 47.09 | 53,657 | -0.92(-1.92%) |
Apr 23, 2008 | 48.18 | 48.48 | 47.42 | 48.01 | 34,907 | +0.07(+0.15%) |
Apr 22, 2008 | 48.71 | 48.71 | 47.60 | 47.94 | 65,608 | -0.04(-0.09%) |
Apr 21, 2008 | 47.69 | 47.99 | 47.25 | 47.99 | 30,888 | +0.40(+0.84%) |
Apr 18, 2008 | 47.30 | 47.77 | 47.00 | 47.59 | 75,045 | +0.07(+0.15%) |
Apr 17, 2008 | 47.06 | 47.52 | 46.65 | 47.52 | 42,516 | +0.37(+0.79%) |
Apr 16, 2008 | 46.60 | 47.30 | 46.60 | 47.15 | 71,027 | +0.64(+1.37%) |
Apr 15, 2008 | 46.47 | 47.04 | 46.30 | 46.51 | 64,517 | +0.00(+0.00%) |
Apr 14, 2008 | 45.97 | 46.63 | 45.93 | 46.51 | 28,801 | +0.34(+0.73%) |
Apr 11, 2008 | 47.39 | 47.43 | 45.45 | 46.17 | 126,043 | -1.74(-3.62%) |
Apr 10, 2008 | 47.86 | 48.13 | 47.75 | 47.91 | 36,009 | +0.47(+0.99%) |
Apr 09, 2008 | 47.79 | 47.88 | 47.44 | 47.44 | 31,832 | -0.27(-0.58%) |
Apr 08, 2008 | 47.82 | 47.90 | 47.44 | 47.71 | 29,981 | -0.32(-0.66%) |
Apr 07, 2008 | 48.63 | 48.63 | 47.65 | 48.03 | 56,240 | +0.24(+0.50%) |
Apr 04, 2008 | 46.85 | 47.88 | 46.85 | 47.79 | 145,166 | +0.85(+1.81%) |
Apr 03, 2008 | 46.67 | 47.11 | 46.52 | 46.94 | 24,851 | -0.13(-0.28%) |
Apr 02, 2008 | 47.22 | 47.28 | 46.84 | 47.08 | 79,123 | +0.12(+0.26%) |
Apr 01, 2008 | 47.48 | 47.57 | 46.77 | 46.95 | 33,864 | +0.23(+0.49%) |
Mar 31, 2008 | 46.22 | 46.93 | 45.98 | 46.72 | 27,204 | +0.58(+1.25%) |
Mar 28, 2008 | 46.95 | 46.95 | 45.88 | 46.15 | 20,318 | +0.24(+0.52%) |
Mar 27, 2008 | 45.56 | 46.30 | 45.47 | 45.91 | 55,826 | +0.74(+1.63%) |
Mar 26, 2008 | 45.14 | 45.26 | 44.78 | 45.17 | 49,442 | +0.03(+0.06%) |
Mar 25, 2008 | 44.84 | 45.34 | 44.56 | 45.14 | 42,330 | +0.47(+1.05%) |
Mar 24, 2008 | 43.99 | 44.78 | 43.81 | 44.67 | 29,010 | +0.40(+0.90%) |
Mar 21, 2008 | 45.08 | 45.08 | 43.92 | 44.28 | 32,227 | +0.00(+0.00%) |
Mar 20, 2008 | 45.08 | 45.08 | 43.92 | 44.28 | 32,227 | -1.08(-2.38%) |
Mar 19, 2008 | 46.11 | 46.81 | 44.82 | 45.36 | 76,745 | -0.91(-1.98%) |
Mar 18, 2008 | 46.40 | 46.82 | 45.56 | 46.27 | 49,103 | +1.18(+2.62%) |
Mar 17, 2008 | 44.65 | 45.32 | 42.53 | 45.09 | 51,248 | -0.39(-0.86%) |
Mar 14, 2008 | 46.84 | 46.84 | 45.20 | 45.48 | 50,797 | -0.40(-0.87%) |
Mar 13, 2008 | 45.16 | 46.20 | 45.06 | 45.88 | 37,138 | -0.24(-0.52%) |
Mar 12, 2008 | 45.14 | 46.71 | 44.74 | 46.12 | 84,101 | +1.34(+2.99%) |
Mar 11, 2008 | 44.37 | 44.96 | 43.95 | 44.78 | 122,590 | +2.08(+4.88%) |
Mar 10, 2008 | 43.57 | 43.57 | 42.70 | 42.70 | 20,318 | -0.34(-0.78%) |
Mar 07, 2008 | 42.94 | 43.41 | 42.93 | 43.04 | 33,413 | +0.28(+0.66%) |
Mar 06, 2008 | 43.61 | 43.61 | 42.75 | 42.75 | 52,264 | -0.83(-1.91%) |
Mar 05, 2008 | 42.54 | 43.68 | 42.43 | 43.59 | 89,402 | +1.51(+3.58%) |
Mar 04, 2008 | 42.61 | 42.61 | 40.96 | 42.08 | 22,237 | -0.60(-1.41%) |
Mar 03, 2008 | 43.17 | 43.17 | 42.61 | 42.68 | 45,830 | -0.71(-1.63%) |
Feb 29, 2008 | 44.28 | 44.28 | 43.32 | 43.39 | 65,246 | -1.14(-2.57%) |
Feb 28, 2008 | 44.40 | 44.83 | 44.34 | 44.53 | 23,818 | +0.47(+1.07%) |
Feb 27, 2008 | 43.74 | 44.21 | 43.52 | 44.06 | 30,026 | +0.42(+0.95%) |
Feb 26, 2008 | 43.74 | 44.00 | 43.40 | 43.65 | 51,248 | -0.06(-0.14%) |
Feb 25, 2008 | 43.46 | 43.79 | 42.95 | 43.71 | 45,152 | +0.16(+0.37%) |
Feb 22, 2008 | 43.64 | 43.64 | 42.98 | 43.55 | 41,089 | +0.35(+0.80%) |
Feb 21, 2008 | 43.13 | 43.51 | 43.00 | 43.20 | 11,626 | +0.02(+0.04%) |
Feb 20, 2008 | 42.27 | 43.19 | 42.25 | 43.19 | 8,353 | +0.89(+2.09%) |
Feb 19, 2008 | 43.39 | 43.41 | 42.30 | 42.30 | 31,494 | +0.29(+0.70%) |
Feb 18, 2008 | 42.04 | 42.19 | 41.81 | 42.01 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 42.04 | 42.19 | 41.81 | 42.01 | 51,248 | -0.51(-1.19%) |
Feb 14, 2008 | 42.99 | 43.23 | 42.51 | 42.51 | 34,654 | -0.67(-1.56%) |
Feb 13, 2008 | 42.72 | 43.25 | 42.42 | 43.19 | 50,119 | +0.78(+1.84%) |
Feb 12, 2008 | 42.01 | 42.46 | 41.81 | 42.41 | 67,842 | +1.26(+3.06%) |
Feb 11, 2008 | 40.65 | 41.15 | 40.55 | 41.15 | 17,271 | +0.60(+1.49%) |
Feb 08, 2008 | 40.68 | 40.68 | 40.03 | 40.55 | 40,524 | +0.89(+2.23%) |
Feb 07, 2008 | 39.64 | 40.02 | 39.41 | 39.66 | 27,881 | -0.57(-1.41%) |
Feb 06, 2008 | 40.04 | 40.53 | 39.86 | 40.23 | 65,584 | +0.34(+0.86%) |
Feb 05, 2008 | 41.39 | 41.39 | 39.86 | 39.88 | 16,593 | -2.43(-5.75%) |
Feb 04, 2008 | 42.60 | 42.72 | 41.95 | 42.32 | 51,248 | +0.01(+0.02%) |
Feb 01, 2008 | 42.12 | 42.42 | 41.82 | 42.31 | 24,495 | +0.04(+0.10%) |
Jan 31, 2008 | 41.04 | 42.27 | 40.56 | 42.27 | 161,309 | +0.82(+1.99%) |
Jan 30, 2008 | 41.96 | 42.52 | 41.29 | 41.44 | 26,978 | +0.13(+0.32%) |
Jan 29, 2008 | 41.96 | 41.96 | 40.99 | 41.31 | 42,330 | +1.25(+3.12%) |
Jan 28, 2008 | 39.17 | 40.06 | 39.17 | 40.06 | 54,860 | +0.69(+1.76%) |
Jan 25, 2008 | 42.89 | 42.89 | 39.37 | 39.37 | 16,255 | -0.57(-1.42%) |
Jan 24, 2008 | 38.79 | 40.02 | 38.79 | 39.94 | 34,090 | +3.53(+9.68%) |
Jan 23, 2008 | 35.71 | 38.70 | 35.44 | 36.41 | 9,820 | -1.59(-4.17%) |
Jan 22, 2008 | 35.39 | 38.90 | 35.35 | 38.00 | 33,526 | +0.45(+1.20%) |
Jan 21, 2008 | 38.17 | 38.32 | 37.30 | 37.54 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 38.17 | 38.32 | 37.30 | 37.54 | 65,697 | +0.04(+0.09%) |
Jan 17, 2008 | 39.73 | 39.73 | 37.51 | 37.51 | 59,601 | -1.59(-4.08%) |
Jan 16, 2008 | 39.07 | 39.47 | 38.45 | 39.10 | 48,200 | -0.75(-1.89%) |
Jan 15, 2008 | 41.95 | 41.95 | 39.86 | 39.86 | 43,121 | -2.08(-4.96%) |
Jan 14, 2008 | 43.92 | 43.92 | 41.69 | 41.94 | 38,718 | +0.23(+0.55%) |
Jan 11, 2008 | 41.91 | 41.91 | 41.34 | 41.71 | 30,139 | +0.60(+1.47%) |
Jan 10, 2008 | 40.27 | 41.18 | 40.17 | 41.10 | 100,916 | +1.11(+2.77%) |
Jan 09, 2008 | 39.38 | 40.04 | 39.27 | 40.00 | 119,316 | -0.27(-0.68%) |
Jan 08, 2008 | 40.64 | 40.77 | 40.18 | 40.27 | 14,900 | -0.12(-0.28%) |
Jan 07, 2008 | 40.88 | 41.01 | 40.19 | 40.39 | 31,719 | -0.71(-1.72%) |
Jan 04, 2008 | 41.60 | 41.60 | 40.82 | 41.10 | 17,835 | -1.18(-2.79%) |
Jan 03, 2008 | 42.02 | 42.40 | 41.95 | 42.27 | 49,555 | +0.10(+0.23%) |
Jan 02, 2008 | 43.01 | 43.01 | 42.06 | 42.18 | 33,638 | -0.85(-1.98%) |
Jan 01, 2008 | 42.88 | 43.04 | 42.85 | 43.03 | 86,129 | +0.00(+0.00%) |
Dec 31, 2007 | 42.88 | 43.04 | 42.85 | 43.03 | 86,129 | -0.10(-0.23%) |
Dec 28, 2007 | 42.97 | 43.22 | 42.90 | 43.12 | 9,030 | +0.21(+0.50%) |
Dec 27, 2007 | 43.29 | 43.49 | 42.91 | 42.91 | 41,089 | -0.41(-0.94%) |
Dec 26, 2007 | 43.06 | 43.32 | 42.99 | 43.32 | 9,030 | +0.00(+0.00%) |
Dec 24, 2007 | 43.59 | 43.60 | 43.15 | 43.32 | 28,897 | -0.07(-0.16%) |
Dec 21, 2007 | 43.82 | 43.82 | 43.05 | 43.39 | 37,476 | +1.03(+2.43%) |
Dec 20, 2007 | 42.08 | 42.81 | 41.52 | 42.36 | 24,269 | +1.29(+3.15%) |
Dec 19, 2007 | 41.19 | 41.23 | 40.95 | 41.07 | 8,240 | +0.13(+0.32%) |
Dec 18, 2007 | 41.56 | 41.56 | 40.48 | 40.94 | 39,057 | +0.29(+0.72%) |
Dec 17, 2007 | 41.40 | 41.64 | 40.53 | 40.64 | 10,046 | -1.32(-3.15%) |
Dec 14, 2007 | 41.34 | 42.14 | 41.08 | 41.96 | 31,607 | +0.02(+0.04%) |
Dec 13, 2007 | 42.05 | 42.06 | 41.46 | 41.95 | 49,329 | -1.03(-2.39%) |
Dec 12, 2007 | 44.36 | 44.67 | 42.75 | 42.97 | 53,957 | -0.90(-2.06%) |
Dec 11, 2007 | 44.90 | 45.60 | 43.86 | 43.88 | 36,461 | -1.37(-3.03%) |
Dec 10, 2007 | 45.49 | 45.66 | 45.22 | 45.25 | 17,045 | -0.28(-0.62%) |
Dec 07, 2007 | 47.08 | 45.91 | 45.48 | 45.53 | 85,790 | +0.00(+0.00%) |
Dec 06, 2007 | 44.65 | 45.64 | 44.60 | 45.53 | 155,664 | +1.21(+2.74%) |
Dec 05, 2007 | 43.57 | 44.32 | 43.56 | 44.32 | 22,802 | +1.52(+3.56%) |
Dec 04, 2007 | 43.09 | 43.23 | 42.80 | 42.80 | 16,819 | -0.86(-1.97%) |
Dec 03, 2007 | 43.90 | 43.90 | 43.51 | 43.66 | 92,224 | -0.12(-0.26%) |
Nov 30, 2007 | 43.99 | 44.85 | 43.68 | 43.77 | 36,799 | +0.81(+1.88%) |
Nov 29, 2007 | 42.94 | 43.33 | 42.81 | 42.97 | 99,223 | +0.58(+1.36%) |
Nov 28, 2007 | 41.70 | 42.45 | 41.57 | 42.39 | 14,561 | +1.67(+4.11%) |
Nov 27, 2007 | 40.29 | 40.75 | 40.17 | 40.71 | 22,012 | +0.16(+0.39%) |
Nov 26, 2007 | 41.41 | 41.57 | 40.47 | 40.56 | 41,427 | -0.81(-1.95%) |
Nov 23, 2007 | 41.31 | 41.50 | 41.21 | 41.36 | 17,835 | +0.61(+1.50%) |
Nov 21, 2007 | 40.98 | 40.98 | 40.20 | 40.75 | 42,443 | -1.23(-2.93%) |
Nov 20, 2007 | 42.25 | 42.81 | 41.98 | 41.98 | 451 | -0.83(-1.95%) |
Nov 19, 2007 | 43.28 | 43.28 | 42.75 | 42.81 | 92,337 | -0.87(-1.99%) |