Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 39.05 | 39.27 | 38.06 | 38.42 | 3,398,052 | -0.78(-1.98%) |
Jul 30, 2008 | 38.28 | 39.29 | 38.11 | 39.19 | 3,152,532 | -0.30(-0.76%) |
Jul 29, 2008 | 39.39 | 39.76 | 38.84 | 39.49 | 2,059,747 | -0.06(-0.16%) |
Jul 28, 2008 | 39.91 | 40.07 | 39.39 | 39.56 | 1,220,065 | -0.36(-0.91%) |
Jul 25, 2008 | 40.57 | 40.58 | 39.69 | 39.92 | 805,655 | -0.34(-0.85%) |
Jul 24, 2008 | 40.61 | 40.84 | 40.12 | 40.26 | 1,457,893 | -0.21(-0.51%) |
Jul 23, 2008 | 40.48 | 40.78 | 39.98 | 40.47 | 1,363,248 | +0.20(+0.49%) |
Jul 22, 2008 | 39.82 | 40.86 | 39.82 | 40.27 | 2,612,980 | +0.37(+0.93%) |
Jul 21, 2008 | 41.03 | 41.10 | 39.69 | 39.90 | 1,935,910 | -0.88(-2.16%) |
Jul 18, 2008 | 41.11 | 41.24 | 40.26 | 40.78 | 2,098,651 | -0.34(-0.83%) |
Jul 17, 2008 | 41.34 | 41.88 | 39.83 | 41.12 | 2,615,267 | -0.09(-0.22%) |
Jul 16, 2008 | 40.53 | 41.32 | 40.11 | 41.22 | 3,140,825 | +0.65(+1.61%) |
Jul 15, 2008 | 39.41 | 41.50 | 39.10 | 40.56 | 4,076,009 | +1.11(+2.81%) |
Jul 14, 2008 | 39.32 | 40.50 | 39.02 | 39.45 | 3,319,369 | +0.83(+2.16%) |
Jul 11, 2008 | 37.30 | 39.83 | 37.23 | 38.62 | 4,139,467 | +0.82(+2.17%) |
Jul 10, 2008 | 37.73 | 37.93 | 36.66 | 37.80 | 1,941,039 | -0.15(-0.39%) |
Jul 09, 2008 | 37.93 | 38.55 | 37.74 | 37.95 | 2,033,587 | -0.14(-0.37%) |
Jul 08, 2008 | 38.57 | 38.62 | 37.59 | 38.09 | 1,919,741 | -0.40(-1.04%) |
Jul 07, 2008 | 38.72 | 39.00 | 38.03 | 38.49 | 1,776,346 | +0.00(+0.00%) |
Jul 04, 2008 | 38.96 | 39.12 | 38.34 | 38.49 | 938,921 | +0.00(+0.00%) |
Jul 03, 2008 | 38.96 | 39.12 | 38.34 | 38.49 | 938,921 | -0.22(-0.57%) |
Jul 02, 2008 | 39.53 | 40.09 | 38.21 | 38.71 | 2,463,325 | -0.61(-1.54%) |
Jul 01, 2008 | 38.32 | 39.60 | 38.06 | 39.32 | 2,158,494 | +0.64(+1.66%) |
Jun 30, 2008 | 38.50 | 39.14 | 37.74 | 38.68 | 1,077,744 | +0.15(+0.39%) |
Jun 27, 2008 | 38.85 | 39.07 | 37.96 | 38.53 | 1,984,686 | -0.10(-0.26%) |
Jun 26, 2008 | 39.30 | 39.34 | 38.62 | 38.63 | 1,562,612 | -1.12(-2.83%) |
Jun 25, 2008 | 39.79 | 40.02 | 39.23 | 39.75 | 1,292,647 | +0.00(+0.00%) |
Jun 24, 2008 | 39.86 | 40.06 | 39.32 | 39.75 | 1,112,866 | -0.13(-0.32%) |
Jun 23, 2008 | 39.61 | 40.58 | 39.37 | 39.88 | 1,925,505 | +0.63(+1.60%) |
Jun 20, 2008 | 39.88 | 39.97 | 38.80 | 39.25 | 1,379,267 | -0.69(-1.73%) |
Jun 19, 2008 | 39.40 | 40.08 | 39.24 | 39.94 | 996,000 | +0.41(+1.04%) |
Jun 18, 2008 | 38.90 | 39.98 | 38.63 | 39.53 | 1,672,297 | +0.50(+1.28%) |
Jun 17, 2008 | 39.87 | 40.25 | 38.90 | 39.03 | 1,914,391 | -0.84(-2.11%) |
Jun 16, 2008 | 41.08 | 41.08 | 39.61 | 39.87 | 1,704,007 | -1.22(-2.96%) |
Jun 13, 2008 | 41.05 | 41.28 | 40.46 | 41.09 | 1,719,288 | -0.18(-0.43%) |
Jun 12, 2008 | 40.81 | 42.00 | 39.89 | 41.27 | 2,657,018 | +0.96(+2.38%) |
Jun 11, 2008 | 40.90 | 41.23 | 40.11 | 40.31 | 1,405,822 | -0.78(-1.91%) |
Jun 10, 2008 | 41.54 | 42.00 | 40.87 | 41.09 | 2,337,160 | -0.65(-1.55%) |
Jun 09, 2008 | 41.64 | 41.91 | 40.68 | 41.74 | 1,564,508 | +0.40(+0.96%) |
Jun 06, 2008 | 41.47 | 42.00 | 40.79 | 41.34 | 2,409,943 | -0.85(-2.01%) |
Jun 05, 2008 | 41.59 | 42.23 | 41.42 | 42.18 | 2,443,048 | +0.66(+1.59%) |
Jun 04, 2008 | 40.97 | 42.27 | 40.38 | 41.52 | 2,622,621 | +0.36(+0.86%) |
Jun 03, 2008 | 41.25 | 41.59 | 40.92 | 41.17 | 1,463,859 | +0.08(+0.19%) |
Jun 02, 2008 | 41.21 | 42.00 | 40.82 | 41.09 | 1,060,132 | -0.20(-0.48%) |
May 30, 2008 | 41.40 | 41.63 | 40.90 | 41.29 | 2,101,581 | +0.09(+0.21%) |
May 29, 2008 | 40.88 | 41.79 | 40.75 | 41.20 | 1,593,299 | +0.44(+1.08%) |
May 28, 2008 | 41.59 | 41.71 | 40.21 | 40.76 | 1,772,885 | -0.68(-1.63%) |
May 27, 2008 | 41.69 | 42.12 | 41.20 | 41.44 | 1,629,640 | -0.08(-0.19%) |
May 26, 2008 | 41.52 | 42.36 | 40.69 | 41.52 | 0 | +0.00(+0.00%) |
May 23, 2008 | 41.52 | 42.36 | 40.69 | 41.52 | 2,889,297 | +0.19(+0.47%) |
May 22, 2008 | 40.22 | 41.34 | 40.22 | 41.32 | 1,486,641 | +1.10(+2.74%) |
May 21, 2008 | 39.97 | 41.07 | 39.97 | 40.22 | 1,314,066 | +0.15(+0.37%) |
May 20, 2008 | 40.58 | 40.67 | 39.61 | 40.07 | 1,546,547 | -0.61(-1.49%) |
May 19, 2008 | 41.31 | 41.34 | 40.47 | 40.68 | 1,409,304 | -0.63(-1.53%) |
May 16, 2008 | 41.22 | 41.44 | 40.94 | 41.31 | 896,523 | +0.19(+0.47%) |
May 15, 2008 | 40.51 | 41.28 | 39.98 | 41.12 | 1,376,424 | +0.43(+1.05%) |
May 14, 2008 | 41.21 | 41.39 | 40.58 | 40.69 | 1,209,356 | -0.45(-1.09%) |
May 13, 2008 | 40.58 | 41.50 | 40.35 | 41.14 | 1,572,575 | +0.52(+1.28%) |
May 12, 2008 | 39.86 | 40.71 | 39.79 | 40.62 | 1,536,373 | +0.75(+1.89%) |
May 09, 2008 | 39.69 | 40.07 | 39.15 | 39.86 | 605,047 | -0.07(-0.18%) |
May 08, 2008 | 39.12 | 40.13 | 38.80 | 39.94 | 1,663,235 | +1.07(+2.77%) |
May 07, 2008 | 40.79 | 40.93 | 38.80 | 38.86 | 2,392,952 | -1.79(-4.40%) |
May 06, 2008 | 38.87 | 41.10 | 38.13 | 40.65 | 4,143,264 | +2.80(+7.41%) |
May 05, 2008 | 37.86 | 38.63 | 37.51 | 37.84 | 2,030,852 | -0.24(-0.64%) |
May 02, 2008 | 38.90 | 38.93 | 37.94 | 38.08 | 1,659,539 | -0.55(-1.42%) |