Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 42.44 | 42.57 | 42.06 | 42.10 | 28,120 | -0.57(-1.33%) |
Jul 30, 2008 | 42.62 | 42.97 | 42.36 | 42.66 | 44,051 | +0.23(+0.55%) |
Jul 29, 2008 | 42.43 | 42.45 | 41.80 | 42.43 | 55,335 | +0.81(+1.94%) |
Jul 28, 2008 | 41.83 | 42.00 | 41.57 | 41.62 | 24,622 | -0.38(-0.91%) |
Jul 25, 2008 | 42.07 | 42.22 | 41.96 | 42.00 | 76,545 | -0.06(-0.14%) |
Jul 24, 2008 | 42.54 | 42.73 | 42.02 | 42.06 | 29,562 | -0.57(-1.33%) |
Jul 23, 2008 | 42.22 | 42.66 | 42.12 | 42.63 | 61,982 | +0.57(+1.34%) |
Jul 22, 2008 | 41.72 | 42.10 | 41.34 | 42.06 | 43,350 | +0.87(+2.10%) |
Jul 21, 2008 | 41.61 | 41.61 | 41.06 | 41.20 | 42,534 | -0.25(-0.60%) |
Jul 18, 2008 | 41.49 | 41.49 | 41.21 | 41.45 | 37,881 | -0.12(-0.28%) |
Jul 17, 2008 | 41.39 | 41.64 | 41.08 | 41.56 | 72,322 | +0.06(+0.14%) |
Jul 16, 2008 | 40.79 | 41.50 | 40.79 | 41.50 | 50,949 | +0.60(+1.47%) |
Jul 15, 2008 | 40.06 | 41.16 | 40.06 | 40.90 | 61,771 | +0.12(+0.29%) |
Jul 14, 2008 | 40.84 | 41.21 | 40.62 | 40.79 | 57,455 | +0.06(+0.14%) |
Jul 11, 2008 | 40.48 | 40.82 | 40.42 | 40.73 | 44,034 | -0.16(-0.39%) |
Jul 10, 2008 | 40.84 | 41.06 | 40.57 | 40.89 | 44,226 | -0.10(-0.23%) |
Jul 09, 2008 | 41.20 | 41.49 | 40.98 | 40.98 | 29,871 | -0.29(-0.71%) |
Jul 08, 2008 | 40.76 | 41.30 | 40.58 | 41.28 | 70,139 | +0.73(+1.79%) |
Jul 07, 2008 | 40.98 | 40.98 | 40.33 | 40.55 | 71,337 | -0.13(-0.32%) |
Jul 04, 2008 | 40.49 | 40.83 | 40.46 | 40.68 | 20,757 | +0.00(+0.00%) |
Jul 03, 2008 | 40.49 | 40.83 | 40.46 | 40.68 | 20,757 | +0.20(+0.49%) |
Jul 02, 2008 | 40.79 | 40.80 | 40.48 | 40.48 | 40,544 | -0.13(-0.33%) |
Jul 01, 2008 | 40.32 | 40.65 | 40.10 | 40.62 | 91,076 | +0.03(+0.07%) |
Jun 30, 2008 | 40.54 | 40.98 | 39.98 | 40.59 | 121,272 | -0.02(-0.05%) |
Jun 27, 2008 | 41.04 | 41.17 | 40.56 | 40.61 | 43,366 | -0.64(-1.55%) |
Jun 26, 2008 | 41.68 | 41.80 | 41.21 | 41.25 | 15,739 | -0.88(-2.09%) |
Jun 25, 2008 | 41.94 | 42.41 | 41.81 | 42.13 | 23,046 | +0.29(+0.68%) |
Jun 24, 2008 | 41.76 | 42.10 | 41.63 | 41.84 | 57,729 | -0.04(-0.09%) |
Jun 23, 2008 | 42.28 | 42.28 | 41.83 | 41.88 | 29,679 | -0.26(-0.61%) |
Jun 20, 2008 | 42.32 | 42.48 | 42.00 | 42.14 | 22,062 | -0.57(-1.34%) |
Jun 19, 2008 | 42.65 | 42.81 | 42.49 | 42.71 | 27,338 | +0.14(+0.33%) |
Jun 18, 2008 | 42.94 | 42.94 | 42.51 | 42.57 | 59,995 | -0.48(-1.13%) |
Jun 17, 2008 | 43.52 | 43.52 | 43.05 | 43.05 | 32,814 | -0.13(-0.31%) |
Jun 16, 2008 | 43.55 | 43.55 | 42.94 | 43.19 | 18,089 | -0.40(-0.91%) |
Jun 13, 2008 | 43.47 | 43.60 | 43.30 | 43.58 | 15,344 | +0.08(+0.19%) |
Jun 12, 2008 | 43.53 | 43.79 | 43.38 | 43.50 | 35,550 | +0.18(+0.42%) |
Jun 11, 2008 | 43.69 | 43.69 | 43.27 | 43.32 | 42,427 | -0.43(-0.97%) |
Jun 10, 2008 | 43.76 | 43.91 | 43.10 | 43.74 | 22,433 | +0.42(+0.97%) |
Jun 09, 2008 | 43.34 | 43.54 | 43.09 | 43.33 | 22,011 | -0.06(-0.14%) |
Jun 06, 2008 | 44.07 | 44.09 | 43.33 | 43.38 | 19,954 | -1.09(-2.46%) |
Jun 05, 2008 | 44.25 | 44.52 | 44.16 | 44.48 | 26,758 | +0.26(+0.60%) |
Jun 04, 2008 | 43.92 | 44.35 | 43.92 | 44.21 | 165,622 | +0.18(+0.40%) |
Jun 03, 2008 | 44.26 | 44.33 | 43.88 | 44.04 | 33,598 | -0.18(-0.42%) |
Jun 02, 2008 | 44.64 | 44.64 | 43.95 | 44.22 | 86,140 | -0.35(-0.79%) |
May 30, 2008 | 44.60 | 44.62 | 44.45 | 44.57 | 24,747 | +0.06(+0.13%) |
May 29, 2008 | 43.99 | 44.69 | 43.99 | 44.52 | 15,437 | +0.41(+0.93%) |
May 28, 2008 | 44.42 | 44.42 | 43.97 | 44.10 | 48,007 | -0.21(-0.46%) |
May 27, 2008 | 44.09 | 44.38 | 44.05 | 44.31 | 20,263 | +0.12(+0.28%) |
May 26, 2008 | 44.30 | 44.30 | 44.10 | 44.19 | 0 | +0.00(+0.00%) |
May 23, 2008 | 44.30 | 44.30 | 44.10 | 44.19 | 35,037 | -0.20(-0.45%) |
May 22, 2008 | 44.17 | 44.47 | 44.17 | 44.38 | 64,399 | +0.21(+0.48%) |
May 21, 2008 | 44.79 | 44.79 | 44.06 | 44.17 | 71,401 | -0.47(-1.05%) |
May 20, 2008 | 45.03 | 45.03 | 44.54 | 44.64 | 15,313 | -0.44(-0.98%) |
May 19, 2008 | 44.96 | 45.31 | 44.96 | 45.08 | 10,789 | +0.04(+0.10%) |
May 16, 2008 | 45.15 | 45.15 | 44.85 | 45.04 | 17,350 | -0.01(-0.02%) |
May 15, 2008 | 44.67 | 45.04 | 44.53 | 45.04 | 19,392 | +0.47(+1.05%) |
May 14, 2008 | 44.61 | 44.82 | 44.57 | 44.57 | 20,241 | +0.15(+0.33%) |
May 13, 2008 | 44.43 | 44.45 | 44.23 | 44.43 | 47,585 | +0.15(+0.33%) |
May 12, 2008 | 43.96 | 44.28 | 43.94 | 44.28 | 27,942 | +0.35(+0.80%) |
May 09, 2008 | 43.74 | 44.00 | 43.74 | 43.93 | 23,109 | -0.23(-0.53%) |
May 08, 2008 | 44.34 | 44.34 | 44.03 | 44.16 | 18,547 | +0.05(+0.12%) |
May 07, 2008 | 44.80 | 44.80 | 44.07 | 44.11 | 15,988 | -0.57(-1.27%) |
May 06, 2008 | 44.41 | 44.77 | 44.28 | 44.68 | 24,445 | +0.15(+0.33%) |
May 05, 2008 | 44.46 | 44.60 | 44.38 | 44.53 | 36,487 | -0.08(-0.18%) |
May 02, 2008 | 44.93 | 44.93 | 44.54 | 44.61 | 76,384 | +0.01(+0.02%) |