Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 40.28 | 40.80 | 39.93 | 40.00 | 10,403,261 | -0.44(-1.09%) |
Jul 30, 2008 | 40.18 | 40.66 | 40.07 | 40.44 | 11,558,269 | +0.50(+1.26%) |
Jul 29, 2008 | 39.94 | 40.14 | 38.78 | 39.94 | 15,161,502 | +1.28(+3.30%) |
Jul 28, 2008 | 39.27 | 39.53 | 38.60 | 38.66 | 10,871,372 | -0.58(-1.47%) |
Jul 25, 2008 | 39.20 | 40.13 | 39.04 | 39.24 | 11,881,344 | +0.19(+0.48%) |
Jul 24, 2008 | 39.27 | 39.64 | 38.80 | 39.05 | 12,595,861 | -0.86(-2.16%) |
Jul 23, 2008 | 40.94 | 40.95 | 39.15 | 39.91 | 22,491,618 | -0.31(-0.77%) |
Jul 22, 2008 | 39.81 | 40.54 | 39.81 | 40.22 | 14,381,940 | +0.25(+0.62%) |
Jul 21, 2008 | 40.38 | 40.74 | 39.60 | 39.97 | 12,876,686 | -0.46(-1.14%) |
Jul 18, 2008 | 40.42 | 40.81 | 40.08 | 40.44 | 10,848,554 | +0.05(+0.12%) |
Jul 17, 2008 | 40.01 | 40.80 | 39.48 | 40.39 | 14,172,545 | +0.14(+0.35%) |
Jul 16, 2008 | 39.15 | 40.37 | 38.94 | 40.25 | 15,267,789 | +1.07(+2.73%) |
Jul 15, 2008 | 38.48 | 39.78 | 38.36 | 39.18 | 14,313,704 | +0.31(+0.81%) |
Jul 14, 2008 | 38.74 | 39.14 | 38.48 | 38.86 | 10,522,887 | +0.52(+1.34%) |
Jul 11, 2008 | 38.72 | 39.04 | 38.26 | 38.35 | 14,650,025 | -0.75(-1.92%) |
Jul 10, 2008 | 39.57 | 39.67 | 38.90 | 39.10 | 13,056,114 | -0.54(-1.37%) |
Jul 09, 2008 | 39.27 | 39.81 | 38.99 | 39.64 | 15,783,532 | +0.49(+1.25%) |
Jul 08, 2008 | 38.60 | 39.25 | 38.36 | 39.15 | 14,514,918 | +0.78(+2.02%) |
Jul 07, 2008 | 38.42 | 38.81 | 37.89 | 38.38 | 11,975,213 | +0.11(+0.30%) |
Jul 04, 2008 | 38.54 | 38.72 | 37.64 | 38.26 | 8,721,247 | +0.00(+0.00%) |
Jul 03, 2008 | 38.54 | 38.72 | 37.64 | 38.26 | 8,721,247 | -0.16(-0.42%) |
Jul 02, 2008 | 38.40 | 39.09 | 38.26 | 38.42 | 14,745,245 | +0.09(+0.24%) |
Jul 01, 2008 | 37.38 | 38.37 | 37.16 | 38.33 | 18,069,560 | +0.72(+1.90%) |
Jun 30, 2008 | 37.93 | 38.42 | 37.14 | 37.61 | 18,337,680 | -0.19(-0.50%) |
Jun 27, 2008 | 37.89 | 38.26 | 36.91 | 37.80 | 21,340,912 | +0.03(+0.09%) |
Jun 26, 2008 | 38.46 | 38.87 | 37.74 | 37.77 | 15,643,326 | -1.07(-2.76%) |
Jun 25, 2008 | 38.36 | 39.06 | 37.99 | 38.84 | 12,397,377 | +0.69(+1.81%) |
Jun 24, 2008 | 38.50 | 38.68 | 37.52 | 38.15 | 14,494,785 | +0.01(+0.02%) |
Jun 23, 2008 | 38.64 | 38.84 | 38.09 | 38.14 | 10,513,455 | -0.26(-0.68%) |
Jun 20, 2008 | 38.98 | 39.14 | 38.37 | 38.40 | 15,585,236 | -0.80(-2.03%) |
Jun 19, 2008 | 38.85 | 39.45 | 38.72 | 39.20 | 9,059,155 | +0.25(+0.65%) |
Jun 18, 2008 | 39.44 | 39.74 | 38.84 | 38.94 | 9,339,993 | -0.67(-1.69%) |
Jun 17, 2008 | 40.32 | 40.36 | 39.52 | 39.61 | 7,929,927 | -0.49(-1.22%) |
Jun 16, 2008 | 39.77 | 40.34 | 39.73 | 40.10 | 6,757,025 | -0.01(-0.02%) |
Jun 13, 2008 | 39.88 | 40.36 | 39.74 | 40.11 | 7,523,847 | +0.41(+1.03%) |
Jun 12, 2008 | 39.46 | 40.04 | 39.42 | 39.70 | 9,358,654 | +0.39(+1.00%) |
Jun 11, 2008 | 39.99 | 39.99 | 39.23 | 39.31 | 9,884,956 | -0.68(-1.71%) |
Jun 10, 2008 | 39.88 | 40.42 | 39.48 | 39.99 | 13,576,462 | +0.31(+0.78%) |
Jun 09, 2008 | 39.05 | 39.85 | 38.80 | 39.68 | 17,441,006 | +1.58(+4.14%) |
Jun 06, 2008 | 38.60 | 38.68 | 38.03 | 38.10 | 11,009,692 | -0.74(-1.89%) |
Jun 05, 2008 | 38.78 | 39.14 | 38.65 | 38.84 | 11,532,867 | +0.05(+0.12%) |
Jun 04, 2008 | 38.42 | 39.22 | 38.42 | 38.79 | 11,361,936 | +0.28(+0.73%) |
Jun 03, 2008 | 39.27 | 39.41 | 38.28 | 38.51 | 13,734,705 | -0.66(-1.69%) |
Jun 02, 2008 | 39.55 | 39.60 | 38.85 | 39.17 | 7,369,502 | -0.52(-1.30%) |
May 30, 2008 | 39.83 | 39.90 | 39.34 | 39.69 | 7,671,011 | -0.11(-0.27%) |
May 29, 2008 | 39.27 | 40.03 | 39.22 | 39.79 | 6,735,767 | +0.53(+1.35%) |
May 28, 2008 | 39.05 | 39.51 | 39.04 | 39.27 | 8,193,767 | +0.39(+1.00%) |
May 27, 2008 | 38.72 | 39.11 | 38.50 | 38.88 | 8,812,812 | +0.25(+0.66%) |
May 26, 2008 | 39.05 | 39.05 | 38.34 | 38.62 | 0 | +0.00(+0.00%) |
May 23, 2008 | 39.05 | 39.05 | 38.34 | 38.62 | 8,637,551 | -0.54(-1.37%) |
May 22, 2008 | 39.31 | 39.65 | 39.08 | 39.16 | 7,639,356 | -0.17(-0.43%) |
May 21, 2008 | 39.99 | 40.12 | 39.08 | 39.33 | 11,722,693 | -0.60(-1.51%) |
May 20, 2008 | 40.33 | 40.44 | 39.57 | 39.93 | 12,882,161 | -0.52(-1.27%) |
May 19, 2008 | 40.65 | 40.72 | 40.41 | 40.44 | 7,360,689 | -0.05(-0.13%) |
May 16, 2008 | 40.72 | 40.78 | 40.32 | 40.50 | 8,506,220 | -0.22(-0.54%) |
May 15, 2008 | 40.41 | 40.73 | 39.91 | 40.72 | 9,130,208 | +0.28(+0.69%) |
May 14, 2008 | 41.04 | 41.15 | 40.32 | 40.44 | 12,798,380 | -0.49(-1.19%) |
May 13, 2008 | 40.74 | 41.32 | 40.65 | 40.92 | 9,866,783 | +0.20(+0.49%) |
May 12, 2008 | 39.67 | 40.84 | 39.67 | 40.72 | 9,369,140 | +1.09(+2.75%) |
May 09, 2008 | 39.51 | 39.86 | 39.51 | 39.63 | 7,801,503 | -0.35(-0.89%) |
May 08, 2008 | 39.96 | 40.01 | 39.33 | 39.99 | 11,939,205 | +0.26(+0.66%) |
May 07, 2008 | 40.41 | 40.60 | 39.64 | 39.73 | 9,301,019 | -0.74(-1.84%) |
May 06, 2008 | 40.55 | 40.61 | 40.20 | 40.47 | 7,693,907 | -0.25(-0.62%) |
May 05, 2008 | 40.78 | 40.80 | 40.34 | 40.72 | 7,939,597 | -0.05(-0.13%) |
May 02, 2008 | 40.74 | 40.97 | 40.68 | 40.78 | 10,991,073 | +0.02(+0.05%) |