Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 40.06 | 41.12 | 40.06 | 40.74 | 501,719 | +0.19(+0.48%) |
Jul 30, 2008 | 40.43 | 41.04 | 40.27 | 40.55 | 54,987 | -0.28(-0.69%) |
Jul 29, 2008 | 40.83 | 41.20 | 40.59 | 40.83 | 15,639 | +0.16(+0.40%) |
Jul 28, 2008 | 41.83 | 41.83 | 40.66 | 40.67 | 380,357 | -0.74(-1.78%) |
Jul 25, 2008 | 41.41 | 41.50 | 41.17 | 41.41 | 256,602 | +0.29(+0.71%) |
Jul 24, 2008 | 41.33 | 41.57 | 41.08 | 41.12 | 16,877 | -0.26(-0.63%) |
Jul 23, 2008 | 41.72 | 41.72 | 41.20 | 41.37 | 68,334 | +0.29(+0.71%) |
Jul 22, 2008 | 40.75 | 41.17 | 38.19 | 41.08 | 26,898 | +0.11(+0.28%) |
Jul 21, 2008 | 42.01 | 42.01 | 40.75 | 40.97 | 297,899 | -0.62(-1.50%) |
Jul 18, 2008 | 42.21 | 42.21 | 41.44 | 41.59 | 16,919 | +0.11(+0.27%) |
Jul 17, 2008 | 41.20 | 41.64 | 40.99 | 41.48 | 25,947 | +0.44(+1.06%) |
Jul 16, 2008 | 40.74 | 41.20 | 40.68 | 41.04 | 69,788 | +0.40(+0.97%) |
Jul 15, 2008 | 38.71 | 40.92 | 38.71 | 40.65 | 21,926 | +0.40(+1.00%) |
Jul 14, 2008 | 40.24 | 40.66 | 40.24 | 40.24 | 17,683 | -0.06(-0.14%) |
Jul 11, 2008 | 40.50 | 40.53 | 39.98 | 40.30 | 37,282 | -0.27(-0.68%) |
Jul 10, 2008 | 40.40 | 40.74 | 40.16 | 40.57 | 83,984 | +0.18(+0.44%) |
Jul 09, 2008 | 40.66 | 41.20 | 40.40 | 40.40 | 80,937 | -0.01(-0.02%) |
Jul 08, 2008 | 39.61 | 40.41 | 39.60 | 40.40 | 16,382 | +1.32(+3.37%) |
Jul 07, 2008 | 39.84 | 39.84 | 38.76 | 39.09 | 70,708 | -0.29(-0.74%) |
Jul 04, 2008 | 39.48 | 39.53 | 39.25 | 39.38 | 25,146 | +0.00(+0.00%) |
Jul 03, 2008 | 39.48 | 39.53 | 39.25 | 39.38 | 25,146 | +0.02(+0.04%) |
Jul 02, 2008 | 39.58 | 39.65 | 39.36 | 39.36 | 18,956 | +0.00(+0.00%) |
Jul 01, 2008 | 38.72 | 39.36 | 38.71 | 39.36 | 14,408 | +0.25(+0.64%) |
Jun 30, 2008 | 39.00 | 39.41 | 38.86 | 39.11 | 9,525 | +0.29(+0.75%) |
Jun 27, 2008 | 38.58 | 39.10 | 38.58 | 38.82 | 155,142 | +0.32(+0.84%) |
Jun 26, 2008 | 38.99 | 39.04 | 38.50 | 38.50 | 8,876 | -0.89(-2.26%) |
Jun 25, 2008 | 39.02 | 39.44 | 39.02 | 39.39 | 50,291 | +0.32(+0.83%) |
Jun 24, 2008 | 38.68 | 39.13 | 38.68 | 39.06 | 17,897 | +0.21(+0.54%) |
Jun 23, 2008 | 38.93 | 39.03 | 38.84 | 38.85 | 12,249 | +0.06(+0.17%) |
Jun 20, 2008 | 38.80 | 38.88 | 38.63 | 38.79 | 17,278 | -0.63(-1.60%) |
Jun 19, 2008 | 38.82 | 39.44 | 38.82 | 39.42 | 130,155 | +0.41(+1.06%) |
Jun 18, 2008 | 39.11 | 39.69 | 38.85 | 39.01 | 1,358,723 | -0.18(-0.45%) |
Jun 17, 2008 | 38.85 | 39.52 | 38.85 | 39.18 | 19,666 | +0.01(+0.02%) |
Jun 16, 2008 | 39.02 | 39.23 | 38.78 | 39.18 | 2,411 | +0.21(+0.54%) |
Jun 13, 2008 | 38.98 | 39.18 | 38.92 | 38.97 | 3,133 | +0.26(+0.67%) |
Jun 12, 2008 | 39.04 | 39.17 | 38.71 | 38.71 | 9,454 | -0.18(-0.46%) |
Jun 11, 2008 | 39.06 | 39.09 | 38.76 | 38.89 | 5,358 | -0.50(-1.27%) |
Jun 10, 2008 | 39.40 | 39.58 | 39.18 | 39.39 | 4,369 | -0.19(-0.47%) |
Jun 09, 2008 | 39.74 | 39.74 | 39.39 | 39.57 | 18,437 | -0.51(-1.27%) |
Jun 06, 2008 | 40.59 | 40.59 | 40.03 | 40.08 | 28,356 | -0.80(-1.96%) |
Jun 05, 2008 | 40.55 | 40.91 | 40.55 | 40.88 | 15,210 | +0.50(+1.23%) |
Jun 04, 2008 | 40.19 | 40.64 | 40.19 | 40.38 | 6,316 | +0.07(+0.17%) |
Jun 03, 2008 | 40.28 | 40.47 | 40.13 | 40.32 | 10,981 | +0.03(+0.08%) |
Jun 02, 2008 | 40.77 | 40.77 | 40.17 | 40.28 | 49,734 | -0.65(-1.60%) |
May 30, 2008 | 40.63 | 40.94 | 40.63 | 40.94 | 18,724 | +0.27(+0.68%) |
May 29, 2008 | 39.55 | 40.85 | 39.55 | 40.66 | 7,806 | +0.63(+1.57%) |
May 28, 2008 | 40.10 | 40.13 | 39.92 | 40.03 | 2,610 | +0.02(+0.06%) |
May 27, 2008 | 39.74 | 40.02 | 39.74 | 40.01 | 4,058 | +0.24(+0.61%) |
May 26, 2008 | 40.07 | 40.07 | 39.74 | 39.77 | 0 | +0.00(+0.00%) |
May 23, 2008 | 40.07 | 40.07 | 39.74 | 39.77 | 40,303 | -0.43(-1.07%) |
May 22, 2008 | 39.59 | 40.32 | 39.59 | 40.19 | 21,563 | +0.37(+0.93%) |
May 21, 2008 | 40.32 | 40.41 | 39.80 | 39.82 | 34,346 | -0.25(-0.62%) |
May 20, 2008 | 40.40 | 40.40 | 40.00 | 40.07 | 9,857 | -0.12(-0.30%) |
May 19, 2008 | 39.89 | 40.33 | 39.89 | 40.19 | 16,269 | +0.19(+0.46%) |
May 16, 2008 | 39.58 | 40.01 | 39.58 | 40.01 | 6,949 | +0.06(+0.16%) |
May 15, 2008 | 39.63 | 39.94 | 39.53 | 39.94 | 6,265 | +0.28(+0.70%) |
May 14, 2008 | 39.36 | 39.85 | 39.36 | 39.66 | 20,933 | +0.46(+1.16%) |
May 13, 2008 | 39.37 | 39.39 | 39.19 | 39.21 | 3,674 | -0.10(-0.25%) |
May 12, 2008 | 39.55 | 39.55 | 39.18 | 39.31 | 18,985 | +0.31(+0.79%) |
May 09, 2008 | 38.86 | 39.03 | 38.68 | 39.00 | 5,606 | -0.12(-0.31%) |
May 08, 2008 | 39.06 | 39.19 | 39.00 | 39.12 | 13,903 | -0.13(-0.33%) |
May 07, 2008 | 40.32 | 40.32 | 39.25 | 39.25 | 21,821 | -0.59(-1.48%) |
May 06, 2008 | 39.78 | 40.11 | 39.63 | 39.84 | 12,137 | -0.31(-0.78%) |
May 05, 2008 | 40.11 | 40.15 | 39.96 | 40.15 | 13,007 | -0.22(-0.54%) |
May 02, 2008 | 40.47 | 40.56 | 40.36 | 40.37 | 12,341 | -0.14(-0.34%) |