Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 38.18 | 38.40 | 37.90 | 37.90 | 54,149 | -0.47(-1.23%) |
Jul 30, 2008 | 38.12 | 38.41 | 37.97 | 38.37 | 60,551 | +0.49(+1.31%) |
Jul 29, 2008 | 37.87 | 37.89 | 37.35 | 37.87 | 48,106 | +0.70(+1.90%) |
Jul 28, 2008 | 37.97 | 37.97 | 37.12 | 37.17 | 54,265 | -0.64(-1.71%) |
Jul 25, 2008 | 37.72 | 37.99 | 37.67 | 37.81 | 96,340 | +0.01(+0.02%) |
Jul 24, 2008 | 38.47 | 38.47 | 37.76 | 37.81 | 148,990 | -0.65(-1.68%) |
Jul 23, 2008 | 38.42 | 38.52 | 38.16 | 38.45 | 100,276 | +0.16(+0.43%) |
Jul 22, 2008 | 37.61 | 38.29 | 37.61 | 38.29 | 123,370 | +0.67(+1.79%) |
Jul 21, 2008 | 37.85 | 37.88 | 37.53 | 37.61 | 105,996 | -0.11(-0.30%) |
Jul 18, 2008 | 37.63 | 37.79 | 37.51 | 37.72 | 94,932 | +0.03(+0.08%) |
Jul 17, 2008 | 37.58 | 37.79 | 37.15 | 37.69 | 298,329 | +0.28(+0.76%) |
Jul 16, 2008 | 36.53 | 37.41 | 36.53 | 37.41 | 137,522 | +0.77(+2.09%) |
Jul 15, 2008 | 36.83 | 37.07 | 36.22 | 36.64 | 114,143 | -0.24(-0.65%) |
Jul 14, 2008 | 37.24 | 37.39 | 36.79 | 36.88 | 129,441 | -0.23(-0.62%) |
Jul 11, 2008 | 37.33 | 37.47 | 36.77 | 37.11 | 59,977 | -0.42(-1.12%) |
Jul 10, 2008 | 37.59 | 37.60 | 37.16 | 37.54 | 128,832 | +0.04(+0.10%) |
Jul 09, 2008 | 38.00 | 38.00 | 37.50 | 37.50 | 58,554 | -0.43(-1.13%) |
Jul 08, 2008 | 37.36 | 37.96 | 37.27 | 37.93 | 305,446 | +0.53(+1.42%) |
Jul 07, 2008 | 37.67 | 37.74 | 36.96 | 37.39 | 214,100 | +0.04(+0.10%) |
Jul 04, 2008 | 37.41 | 37.58 | 37.12 | 37.36 | 31,624 | +0.00(+0.00%) |
Jul 03, 2008 | 37.41 | 37.58 | 37.12 | 37.36 | 31,624 | +0.09(+0.24%) |
Jul 02, 2008 | 37.67 | 37.86 | 37.27 | 37.27 | 34,974 | -0.40(-1.07%) |
Jul 01, 2008 | 37.24 | 37.67 | 37.12 | 37.67 | 60,818 | +0.17(+0.45%) |
Jun 30, 2008 | 37.61 | 37.84 | 37.39 | 37.50 | 67,176 | -0.05(-0.14%) |
Jun 27, 2008 | 37.95 | 37.95 | 37.40 | 37.55 | 52,734 | -0.25(-0.65%) |
Jun 26, 2008 | 38.40 | 38.47 | 37.80 | 37.80 | 141,255 | -0.96(-2.48%) |
Jun 25, 2008 | 38.71 | 39.08 | 38.62 | 38.76 | 72,256 | +0.24(+0.62%) |
Jun 24, 2008 | 38.48 | 38.79 | 38.30 | 38.52 | 52,720 | -0.37(-0.95%) |
Jun 23, 2008 | 39.10 | 39.10 | 38.83 | 38.89 | 36,957 | -0.02(-0.06%) |
Jun 20, 2008 | 39.18 | 39.22 | 38.82 | 38.91 | 64,404 | -0.60(-1.52%) |
Jun 19, 2008 | 39.37 | 39.62 | 39.28 | 39.51 | 67,141 | +0.16(+0.42%) |
Jun 18, 2008 | 39.61 | 39.68 | 39.28 | 39.34 | 211,258 | -0.47(-1.19%) |
Jun 17, 2008 | 40.43 | 40.43 | 39.82 | 39.82 | 36,077 | -0.32(-0.80%) |
Jun 16, 2008 | 40.60 | 40.60 | 39.95 | 40.14 | 21,216 | -0.08(-0.19%) |
Jun 13, 2008 | 40.18 | 40.22 | 39.91 | 40.21 | 30,948 | +0.36(+0.90%) |
Jun 12, 2008 | 39.91 | 40.18 | 39.68 | 39.85 | 24,325 | +0.16(+0.40%) |
Jun 11, 2008 | 40.19 | 40.19 | 39.70 | 39.70 | 48,414 | -0.51(-1.27%) |
Jun 10, 2008 | 40.29 | 40.48 | 40.07 | 40.21 | 98,353 | +0.04(+0.09%) |
Jun 09, 2008 | 40.18 | 40.35 | 39.95 | 40.17 | 249,582 | +0.12(+0.30%) |
Jun 06, 2008 | 40.80 | 40.85 | 40.05 | 40.05 | 78,651 | -1.17(-2.84%) |
Jun 05, 2008 | 40.70 | 41.23 | 40.70 | 41.22 | 18,104 | +0.70(+1.72%) |
Jun 04, 2008 | 40.50 | 40.74 | 40.42 | 40.52 | 94,793 | -0.02(-0.06%) |
Jun 03, 2008 | 40.57 | 40.78 | 40.30 | 40.54 | 105,643 | -0.08(-0.18%) |
Jun 02, 2008 | 40.94 | 40.94 | 40.37 | 40.62 | 43,145 | -0.30(-0.73%) |
May 30, 2008 | 41.05 | 41.08 | 40.91 | 40.92 | 35,734 | -0.07(-0.16%) |
May 29, 2008 | 40.72 | 41.17 | 40.62 | 40.99 | 22,869 | +0.34(+0.85%) |
May 28, 2008 | 40.71 | 40.71 | 40.45 | 40.64 | 27,269 | +0.10(+0.24%) |
May 27, 2008 | 40.35 | 40.61 | 40.28 | 40.54 | 79,644 | +0.20(+0.48%) |
May 26, 2008 | 40.71 | 40.71 | 40.29 | 40.35 | 0 | +0.00(+0.00%) |
May 23, 2008 | 40.71 | 40.71 | 40.29 | 40.35 | 88,310 | -0.41(-1.01%) |
May 22, 2008 | 40.85 | 40.85 | 40.60 | 40.76 | 242,605 | +0.13(+0.33%) |
May 21, 2008 | 41.24 | 41.24 | 40.55 | 40.63 | 43,152 | -0.43(-1.06%) |
May 20, 2008 | 41.41 | 41.41 | 40.93 | 41.06 | 46,950 | -0.39(-0.94%) |
May 19, 2008 | 41.39 | 41.73 | 41.28 | 41.45 | 54,039 | +0.15(+0.35%) |
May 16, 2008 | 41.50 | 41.50 | 41.17 | 41.31 | 51,512 | -0.02(-0.04%) |
May 15, 2008 | 40.98 | 41.38 | 40.98 | 41.32 | 97,102 | +0.20(+0.49%) |
May 14, 2008 | 41.14 | 41.34 | 41.08 | 41.12 | 49,680 | +0.20(+0.49%) |
May 13, 2008 | 41.08 | 41.08 | 40.78 | 40.92 | 37,036 | +0.07(+0.18%) |
May 12, 2008 | 40.63 | 40.90 | 40.49 | 40.84 | 24,899 | +0.39(+0.96%) |
May 09, 2008 | 40.39 | 40.53 | 40.26 | 40.45 | 20,974 | -0.22(-0.55%) |
May 08, 2008 | 40.80 | 40.80 | 40.57 | 40.68 | 20,636 | +0.05(+0.13%) |
May 07, 2008 | 41.35 | 41.35 | 40.63 | 40.63 | 26,141 | -0.69(-1.67%) |
May 06, 2008 | 41.06 | 41.33 | 40.83 | 41.32 | 26,589 | +0.12(+0.29%) |
May 05, 2008 | 41.40 | 41.40 | 41.07 | 41.20 | 30,306 | -0.20(-0.47%) |
May 02, 2008 | 41.98 | 41.98 | 41.31 | 41.39 | 37,668 | +0.01(+0.02%) |