Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 37.96 | 38.62 | 37.96 | 37.99 | 214,489 | -0.27(-0.70%) |
Jul 30, 2008 | 38.46 | 38.90 | 37.80 | 38.26 | 106,718 | +0.05(+0.13%) |
Jul 29, 2008 | 38.21 | 38.25 | 37.08 | 38.21 | 250,006 | +1.23(+3.34%) |
Jul 28, 2008 | 37.62 | 37.95 | 36.96 | 36.98 | 51,552 | -0.93(-2.46%) |
Jul 25, 2008 | 38.51 | 38.60 | 37.84 | 37.91 | 290,894 | -0.20(-0.53%) |
Jul 24, 2008 | 39.14 | 39.24 | 38.07 | 38.11 | 439,198 | -1.18(-3.01%) |
Jul 23, 2008 | 38.68 | 39.94 | 38.37 | 39.30 | 579,747 | +0.81(+2.12%) |
Jul 22, 2008 | 37.40 | 38.48 | 37.13 | 38.48 | 777,170 | +0.97(+2.60%) |
Jul 21, 2008 | 37.94 | 38.17 | 37.35 | 37.51 | 145,145 | -0.34(-0.89%) |
Jul 18, 2008 | 38.20 | 38.32 | 37.42 | 37.84 | 623,957 | -0.20(-0.53%) |
Jul 17, 2008 | 37.09 | 38.15 | 36.56 | 38.04 | 751,276 | +1.02(+2.77%) |
Jul 16, 2008 | 35.33 | 37.07 | 35.25 | 37.02 | 562,434 | +1.53(+4.30%) |
Jul 15, 2008 | 34.94 | 36.00 | 34.34 | 35.49 | 691,380 | +0.09(+0.26%) |
Jul 14, 2008 | 36.21 | 36.21 | 35.19 | 35.40 | 447,255 | -0.17(-0.48%) |
Jul 11, 2008 | 35.67 | 36.14 | 34.91 | 35.57 | 370,466 | -0.49(-1.36%) |
Jul 10, 2008 | 36.70 | 36.70 | 35.78 | 36.06 | 311,995 | -0.78(-2.12%) |
Jul 09, 2008 | 37.78 | 37.78 | 36.68 | 36.84 | 308,704 | -0.90(-2.38%) |
Jul 08, 2008 | 36.75 | 37.74 | 36.58 | 37.74 | 604,065 | +0.95(+2.58%) |
Jul 07, 2008 | 37.21 | 37.48 | 36.37 | 36.79 | 401,387 | -0.25(-0.68%) |
Jul 04, 2008 | 37.31 | 37.39 | 36.77 | 37.05 | 369,932 | +0.00(+0.00%) |
Jul 03, 2008 | 37.31 | 37.39 | 36.77 | 37.05 | 369,932 | -0.05(-0.14%) |
Jul 02, 2008 | 37.89 | 38.11 | 37.09 | 37.10 | 413,405 | -0.69(-1.82%) |
Jul 01, 2008 | 37.32 | 37.90 | 36.85 | 37.78 | 649,814 | -0.02(-0.04%) |
Jun 30, 2008 | 38.28 | 38.52 | 37.72 | 37.80 | 632,377 | -0.50(-1.31%) |
Jun 27, 2008 | 38.51 | 38.61 | 37.84 | 38.30 | 327,704 | -0.26(-0.66%) |
Jun 26, 2008 | 39.24 | 39.25 | 38.51 | 38.56 | 237,954 | -1.35(-3.37%) |
Jun 25, 2008 | 39.44 | 40.43 | 39.44 | 39.91 | 453,692 | +0.62(+1.58%) |
Jun 24, 2008 | 39.28 | 39.80 | 38.88 | 39.29 | 56,161 | -0.27(-0.68%) |
Jun 23, 2008 | 40.46 | 40.54 | 39.49 | 39.56 | 46,226 | -0.64(-1.59%) |
Jun 20, 2008 | 41.08 | 41.08 | 40.08 | 40.19 | 83,204 | -1.20(-2.90%) |
Jun 19, 2008 | 41.01 | 41.45 | 40.69 | 41.39 | 81,961 | +0.46(+1.13%) |
Jun 18, 2008 | 41.54 | 41.54 | 40.71 | 40.93 | 112,500 | -0.81(-1.93%) |
Jun 17, 2008 | 42.39 | 42.39 | 41.69 | 41.74 | 82,776 | -0.50(-1.19%) |
Jun 16, 2008 | 41.78 | 42.34 | 41.76 | 42.24 | 27,741 | +0.05(+0.12%) |
Jun 13, 2008 | 41.59 | 42.19 | 41.54 | 42.19 | 39,264 | +1.02(+2.47%) |
Jun 12, 2008 | 41.49 | 41.61 | 40.96 | 41.17 | 35,312 | +0.30(+0.72%) |
Jun 11, 2008 | 41.67 | 41.71 | 40.88 | 40.88 | 23,546 | -0.98(-2.33%) |
Jun 10, 2008 | 41.74 | 42.16 | 41.34 | 41.85 | 32,830 | +0.11(+0.27%) |
Jun 09, 2008 | 42.06 | 42.31 | 41.48 | 41.74 | 35,344 | -0.24(-0.57%) |
Jun 06, 2008 | 43.20 | 43.20 | 41.96 | 41.98 | 26,987 | -1.55(-3.56%) |
Jun 05, 2008 | 43.11 | 43.60 | 43.07 | 43.53 | 24,782 | +0.56(+1.30%) |
Jun 04, 2008 | 42.85 | 43.37 | 42.77 | 42.97 | 55,675 | +0.16(+0.37%) |
Jun 03, 2008 | 42.82 | 43.01 | 42.38 | 42.81 | 83,723 | -0.01(-0.02%) |
Jun 02, 2008 | 43.11 | 43.11 | 42.35 | 42.82 | 43,953 | -0.45(-1.05%) |
May 30, 2008 | 43.32 | 43.42 | 43.16 | 43.27 | 29,152 | -0.20(-0.46%) |
May 29, 2008 | 43.00 | 43.64 | 42.94 | 43.47 | 28,815 | +0.47(+1.09%) |
May 28, 2008 | 43.10 | 43.13 | 42.79 | 43.00 | 23,858 | +0.28(+0.65%) |
May 27, 2008 | 42.91 | 42.91 | 42.31 | 42.73 | 44,496 | +0.43(+1.01%) |
May 26, 2008 | 42.59 | 42.59 | 42.13 | 42.30 | 0 | +0.00(+0.00%) |
May 23, 2008 | 42.59 | 42.59 | 42.13 | 42.30 | 45,255 | -0.65(-1.50%) |
May 22, 2008 | 42.90 | 43.18 | 42.59 | 42.95 | 70,692 | +0.09(+0.22%) |
May 21, 2008 | 43.68 | 43.88 | 42.69 | 42.85 | 72,726 | -0.88(-2.01%) |
May 20, 2008 | 44.10 | 44.10 | 43.52 | 43.73 | 55,383 | -0.64(-1.44%) |
May 19, 2008 | 44.57 | 44.91 | 44.34 | 44.37 | 35,905 | -0.22(-0.50%) |
May 16, 2008 | 44.86 | 44.86 | 44.17 | 44.59 | 45,502 | -0.31(-0.68%) |
May 15, 2008 | 44.39 | 44.98 | 44.11 | 44.90 | 83,517 | +0.51(+1.15%) |
May 14, 2008 | 44.48 | 44.73 | 44.35 | 44.39 | 43,268 | +0.44(+0.99%) |
May 13, 2008 | 44.03 | 44.05 | 43.69 | 43.95 | 36,141 | +0.18(+0.40%) |
May 12, 2008 | 43.01 | 43.79 | 43.00 | 43.78 | 14,040 | +0.84(+1.95%) |
May 09, 2008 | 42.74 | 43.21 | 42.74 | 42.94 | 5,239 | -0.15(-0.35%) |
May 08, 2008 | 43.17 | 43.37 | 42.87 | 43.09 | 24,567 | -0.08(-0.19%) |
May 07, 2008 | 43.97 | 44.19 | 43.17 | 43.17 | 27,993 | -0.64(-1.46%) |
May 06, 2008 | 43.45 | 43.88 | 43.10 | 43.81 | 21,877 | +0.18(+0.40%) |
May 05, 2008 | 44.05 | 44.05 | 43.52 | 43.63 | 19,139 | -0.52(-1.18%) |
May 02, 2008 | 44.77 | 44.77 | 43.94 | 44.15 | 45,851 | -0.02(-0.04%) |