Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 40.51 | 40.61 | 40.10 | 40.10 | 4,146 | -0.69(-1.70%) |
Jul 30, 2008 | 40.54 | 40.80 | 40.48 | 40.80 | 4,160 | +0.31(+0.76%) |
Jul 29, 2008 | 40.49 | 40.49 | 39.98 | 40.49 | 13,169 | +0.08(+0.20%) |
Jul 28, 2008 | 41.43 | 41.43 | 40.41 | 40.41 | 7,617 | -2.15(-5.05%) |
Jul 25, 2008 | 42.76 | 42.76 | 42.35 | 42.56 | 3,929 | -0.48(-1.12%) |
Jul 24, 2008 | 43.63 | 43.70 | 43.04 | 43.04 | 29,300 | -0.04(-0.09%) |
Jul 23, 2008 | 42.95 | 43.29 | 42.95 | 43.08 | 8,486 | +0.93(+2.20%) |
Jul 22, 2008 | 41.67 | 42.18 | 41.60 | 42.15 | 9,276 | -0.22(-0.52%) |
Jul 21, 2008 | 42.33 | 42.37 | 42.03 | 42.37 | 6,512 | +1.19(+2.90%) |
Jul 18, 2008 | 41.24 | 41.41 | 41.08 | 41.18 | 8,145 | -0.07(-0.16%) |
Jul 17, 2008 | 41.53 | 41.65 | 41.22 | 41.25 | 9,865 | +0.70(+1.73%) |
Jul 16, 2008 | 39.78 | 40.60 | 39.74 | 40.54 | 8,383 | +1.48(+3.78%) |
Jul 15, 2008 | 39.47 | 39.48 | 39.07 | 39.07 | 4,233 | -0.95(-2.38%) |
Jul 14, 2008 | 40.56 | 40.56 | 40.02 | 40.02 | 3,689 | +0.03(+0.07%) |
Jul 11, 2008 | 39.89 | 40.01 | 38.29 | 40.00 | 7,196 | -0.63(-1.56%) |
Jul 10, 2008 | 40.43 | 40.72 | 40.26 | 40.63 | 11,060 | +0.53(+1.32%) |
Jul 09, 2008 | 40.96 | 41.13 | 40.10 | 40.10 | 11,748 | -0.33(-0.83%) |
Jul 08, 2008 | 40.37 | 40.44 | 39.91 | 40.44 | 9,680 | +0.33(+0.82%) |
Jul 07, 2008 | 40.49 | 40.84 | 39.84 | 40.11 | 18,877 | -0.17(-0.43%) |
Jul 04, 2008 | 40.34 | 40.36 | 39.80 | 40.28 | 26,918 | +0.00(+0.00%) |
Jul 03, 2008 | 40.34 | 40.36 | 39.80 | 40.28 | 26,918 | +1.05(+2.69%) |
Jul 02, 2008 | 40.24 | 40.35 | 39.23 | 39.23 | 7,926 | -0.09(-0.24%) |
Jul 01, 2008 | 39.22 | 39.47 | 38.95 | 39.32 | 104,643 | -1.13(-2.79%) |
Jun 30, 2008 | 40.60 | 40.79 | 40.45 | 40.45 | 17,916 | -0.70(-1.70%) |
Jun 27, 2008 | 41.31 | 41.43 | 41.14 | 41.15 | 15,157 | +0.31(+0.77%) |
Jun 26, 2008 | 41.32 | 41.39 | 40.77 | 40.84 | 8,239 | -0.31(-0.76%) |
Jun 25, 2008 | 41.03 | 41.55 | 41.03 | 41.15 | 20,671 | +0.97(+2.41%) |
Jun 24, 2008 | 39.78 | 40.49 | 39.78 | 40.18 | 16,783 | -0.85(-2.08%) |
Jun 23, 2008 | 40.83 | 41.04 | 39.92 | 41.04 | 23,533 | +0.37(+0.92%) |
Jun 20, 2008 | 40.94 | 41.01 | 38.52 | 40.66 | 44,622 | -1.15(-2.75%) |
Jun 19, 2008 | 41.61 | 41.81 | 41.52 | 41.81 | 7,487 | -0.01(-0.02%) |
Jun 18, 2008 | 41.80 | 41.82 | 41.66 | 41.82 | 2,611 | -0.39(-0.92%) |
Jun 17, 2008 | 42.39 | 42.44 | 42.20 | 42.21 | 3,925 | +0.16(+0.38%) |
Jun 16, 2008 | 41.92 | 42.06 | 41.85 | 42.04 | 4,609 | -0.56(-1.32%) |
Jun 13, 2008 | 42.10 | 42.61 | 42.10 | 42.61 | 5,228 | +0.43(+1.01%) |
Jun 12, 2008 | 42.41 | 42.62 | 42.05 | 42.18 | 6,413 | -0.43(-1.02%) |
Jun 11, 2008 | 43.19 | 43.21 | 42.61 | 42.61 | 9,340 | -0.17(-0.39%) |
Jun 10, 2008 | 42.83 | 42.95 | 42.65 | 42.78 | 16,790 | -0.65(-1.49%) |
Jun 09, 2008 | 43.93 | 43.93 | 43.39 | 43.43 | 12,010 | -0.47(-1.06%) |
Jun 06, 2008 | 44.45 | 44.45 | 43.90 | 43.90 | 12,176 | -1.24(-2.75%) |
Jun 05, 2008 | 44.47 | 45.14 | 44.43 | 45.14 | 9,093 | +0.86(+1.94%) |
Jun 04, 2008 | 44.28 | 44.44 | 44.23 | 44.28 | 3,426 | +0.21(+0.48%) |
Jun 03, 2008 | 44.24 | 44.35 | 43.89 | 44.06 | 5,517 | -0.49(-1.09%) |
Jun 02, 2008 | 44.82 | 44.82 | 44.29 | 44.55 | 7,631 | -1.43(-3.11%) |
May 30, 2008 | 45.68 | 45.98 | 45.67 | 45.98 | 154,608 | +0.64(+1.41%) |
May 29, 2008 | 45.32 | 45.50 | 45.29 | 45.34 | 3,984 | -0.43(-0.95%) |
May 28, 2008 | 45.58 | 45.78 | 45.52 | 45.77 | 2,991 | +0.32(+0.70%) |
May 27, 2008 | 45.24 | 45.52 | 45.05 | 45.45 | 6,365 | +0.45(+0.99%) |
May 26, 2008 | 44.97 | 45.06 | 44.92 | 45.00 | 0 | +0.00(+0.00%) |
May 23, 2008 | 44.97 | 45.06 | 44.92 | 45.00 | 4,200 | -0.71(-1.56%) |
May 22, 2008 | 45.75 | 45.92 | 45.58 | 45.72 | 13,920 | -0.09(-0.19%) |
May 21, 2008 | 46.40 | 46.51 | 45.68 | 45.80 | 9,418 | -0.03(-0.07%) |
May 20, 2008 | 46.06 | 46.12 | 45.84 | 45.84 | 5,977 | -0.53(-1.15%) |
May 19, 2008 | 46.30 | 46.75 | 46.28 | 46.37 | 37,737 | -0.46(-0.98%) |
May 16, 2008 | 46.50 | 46.91 | 46.43 | 46.83 | 14,731 | +0.65(+1.40%) |
May 15, 2008 | 45.72 | 46.20 | 45.66 | 46.18 | 17,962 | +0.49(+1.08%) |
May 14, 2008 | 45.85 | 46.02 | 45.69 | 45.69 | 11,063 | -0.21(-0.47%) |
May 13, 2008 | 45.83 | 45.93 | 45.80 | 45.90 | 70,168 | -0.07(-0.15%) |
May 12, 2008 | 45.48 | 46.04 | 45.48 | 45.97 | 9,077 | +0.99(+2.21%) |
May 09, 2008 | 44.72 | 45.00 | 44.72 | 44.98 | 3,970 | +0.16(+0.36%) |
May 08, 2008 | 44.38 | 45.02 | 44.38 | 44.82 | 35,033 | +1.50(+3.47%) |
May 07, 2008 | 44.06 | 44.13 | 43.31 | 43.31 | 12,343 | -1.92(-4.24%) |
May 06, 2008 | 44.59 | 45.24 | 44.26 | 45.23 | 7,078 | +0.13(+0.30%) |
May 05, 2008 | 44.86 | 45.10 | 44.78 | 45.10 | 11,984 | +0.32(+0.71%) |
May 02, 2008 | 44.76 | 44.92 | 44.64 | 44.78 | 15,635 | +0.66(+1.49%) |