Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 40.57 | 40.80 | 40.41 | 40.80 | 188,692 | +0.08(+0.21%) |
Jul 30, 2008 | 40.56 | 40.73 | 40.41 | 40.72 | 238,918 | +0.01(+0.02%) |
Jul 29, 2008 | 40.71 | 40.77 | 40.50 | 40.71 | 151,543 | +0.01(+0.02%) |
Jul 28, 2008 | 40.60 | 40.73 | 40.54 | 40.70 | 173,051 | -0.14(-0.34%) |
Jul 25, 2008 | 40.74 | 41.08 | 40.72 | 40.84 | 432,591 | +0.09(+0.21%) |
Jul 24, 2008 | 40.76 | 40.95 | 40.53 | 40.76 | 147,428 | +0.10(+0.24%) |
Jul 23, 2008 | 40.69 | 40.82 | 40.65 | 40.66 | 445,144 | -0.11(-0.26%) |
Jul 22, 2008 | 40.54 | 40.80 | 40.46 | 40.77 | 236,812 | +0.14(+0.34%) |
Jul 21, 2008 | 40.64 | 40.71 | 40.41 | 40.63 | 113,853 | +0.20(+0.49%) |
Jul 18, 2008 | 40.02 | 40.43 | 39.88 | 40.43 | 112,145 | +0.64(+1.61%) |
Jul 17, 2008 | 39.85 | 40.22 | 39.74 | 39.79 | 96,329 | +0.12(+0.30%) |
Jul 16, 2008 | 39.63 | 39.79 | 39.54 | 39.67 | 58,123 | +0.13(+0.33%) |
Jul 15, 2008 | 39.85 | 39.89 | 39.43 | 39.54 | 342,922 | -0.62(-1.54%) |
Jul 14, 2008 | 40.48 | 40.48 | 39.93 | 40.16 | 94,736 | -0.10(-0.24%) |
Jul 11, 2008 | 40.11 | 40.33 | 40.08 | 40.26 | 713,383 | -0.05(-0.13%) |
Jul 10, 2008 | 40.16 | 40.45 | 40.12 | 40.31 | 227,982 | +0.05(+0.13%) |
Jul 09, 2008 | 40.33 | 40.50 | 40.22 | 40.26 | 181,591 | -0.14(-0.34%) |
Jul 08, 2008 | 40.48 | 40.50 | 40.26 | 40.40 | 391,182 | -0.11(-0.27%) |
Jul 07, 2008 | 40.66 | 40.66 | 40.29 | 40.51 | 235,717 | +0.04(+0.09%) |
Jul 04, 2008 | 40.57 | 40.66 | 40.41 | 40.47 | 95,742 | +0.00(+0.00%) |
Jul 03, 2008 | 40.57 | 40.66 | 40.41 | 40.47 | 95,742 | -0.02(-0.05%) |
Jul 02, 2008 | 40.42 | 40.63 | 40.23 | 40.49 | 188,124 | -0.03(-0.08%) |
Jul 01, 2008 | 40.16 | 40.85 | 40.13 | 40.52 | 2,202,568 | -0.33(-0.80%) |
Jun 30, 2008 | 40.80 | 40.89 | 40.65 | 40.85 | 195,322 | -0.04(-0.11%) |
Jun 27, 2008 | 40.86 | 40.93 | 40.67 | 40.89 | 134,033 | -0.11(-0.28%) |
Jun 26, 2008 | 40.93 | 41.11 | 40.76 | 41.00 | 220,706 | -0.32(-0.78%) |
Jun 25, 2008 | 41.12 | 41.34 | 41.06 | 41.33 | 213,588 | +0.14(+0.33%) |
Jun 24, 2008 | 41.32 | 41.56 | 41.06 | 41.19 | 406,600 | -0.17(-0.42%) |
Jun 23, 2008 | 41.54 | 41.56 | 41.32 | 41.36 | 86,833 | -0.15(-0.37%) |
Jun 20, 2008 | 41.63 | 41.66 | 41.39 | 41.52 | 93,070 | -0.17(-0.40%) |
Jun 19, 2008 | 41.81 | 41.81 | 41.56 | 41.68 | 199,207 | -0.27(-0.63%) |
Jun 18, 2008 | 41.85 | 42.09 | 41.74 | 41.95 | 154,553 | +0.09(+0.22%) |
Jun 17, 2008 | 41.73 | 42.06 | 41.70 | 41.86 | 200,889 | +0.07(+0.18%) |
Jun 16, 2008 | 41.98 | 42.18 | 41.76 | 41.78 | 140,819 | -0.59(-1.38%) |
Jun 13, 2008 | 42.19 | 42.37 | 41.87 | 42.37 | 135,487 | +0.19(+0.44%) |
Jun 12, 2008 | 42.12 | 42.30 | 42.03 | 42.18 | 94,752 | -0.07(-0.16%) |
Jun 11, 2008 | 42.37 | 42.58 | 42.15 | 42.25 | 152,882 | -0.01(-0.02%) |
Jun 10, 2008 | 42.21 | 42.26 | 42.09 | 42.26 | 120,474 | +0.02(+0.04%) |
Jun 09, 2008 | 42.27 | 42.31 | 41.98 | 42.24 | 108,325 | +0.13(+0.31%) |
Jun 06, 2008 | 42.14 | 42.32 | 42.06 | 42.11 | 99,079 | -0.12(-0.27%) |
Jun 05, 2008 | 42.15 | 42.24 | 42.10 | 42.22 | 113,068 | +0.18(+0.43%) |
Jun 04, 2008 | 42.12 | 42.12 | 41.91 | 42.04 | 105,867 | -0.04(-0.10%) |
Jun 03, 2008 | 42.28 | 42.28 | 41.85 | 42.09 | 184,511 | +0.03(+0.07%) |
Jun 02, 2008 | 42.41 | 42.44 | 41.64 | 42.05 | 861,689 | -0.63(-1.47%) |
May 30, 2008 | 42.69 | 42.69 | 42.62 | 42.68 | 123,212 | +0.00(+0.01%) |
May 29, 2008 | 42.69 | 42.76 | 42.59 | 42.68 | 175,435 | -0.04(-0.10%) |
May 28, 2008 | 42.41 | 42.73 | 42.41 | 42.72 | 169,601 | +0.21(+0.49%) |
May 27, 2008 | 42.74 | 42.74 | 42.39 | 42.51 | 151,322 | -0.24(-0.56%) |
May 26, 2008 | 42.89 | 42.94 | 42.45 | 42.75 | 0 | +0.00(+0.00%) |
May 23, 2008 | 42.89 | 42.94 | 42.45 | 42.75 | 923,694 | -0.26(-0.60%) |
May 22, 2008 | 43.02 | 43.12 | 42.90 | 43.01 | 118,823 | -0.07(-0.15%) |
May 21, 2008 | 43.17 | 43.17 | 43.03 | 43.07 | 223,861 | -0.08(-0.18%) |
May 20, 2008 | 43.24 | 43.24 | 43.05 | 43.15 | 113,353 | -0.08(-0.19%) |
May 19, 2008 | 43.17 | 43.27 | 43.11 | 43.23 | 135,503 | +0.17(+0.39%) |
May 16, 2008 | 42.90 | 43.08 | 42.85 | 43.06 | 182,426 | +0.06(+0.14%) |
May 15, 2008 | 43.09 | 43.13 | 42.69 | 43.00 | 337,260 | +0.11(+0.26%) |
May 14, 2008 | 42.99 | 43.08 | 42.63 | 42.89 | 352,182 | -0.06(-0.14%) |
May 13, 2008 | 43.01 | 43.04 | 42.90 | 42.95 | 136,787 | -0.01(-0.03%) |
May 12, 2008 | 42.98 | 42.99 | 42.80 | 42.96 | 211,484 | -0.06(-0.13%) |
May 09, 2008 | 42.96 | 43.02 | 42.80 | 43.02 | 130,578 | +0.09(+0.21%) |
May 08, 2008 | 43.09 | 43.10 | 42.91 | 42.93 | 137,199 | -0.09(-0.21%) |
May 07, 2008 | 43.12 | 43.12 | 42.85 | 43.02 | 151,051 | +0.03(+0.07%) |
May 06, 2008 | 43.14 | 43.14 | 42.88 | 42.99 | 279,326 | -0.31(-0.71%) |
May 05, 2008 | 43.24 | 43.32 | 43.24 | 43.30 | 280,502 | -0.07(-0.16%) |
May 02, 2008 | 43.59 | 43.62 | 43.28 | 43.37 | 308,106 | -0.44(-1.01%) |