Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 39.04 | 39.26 | 38.05 | 38.41 | 3,398,974 | -0.78(-1.98%) |
Jul 30, 2008 | 38.27 | 39.28 | 38.10 | 39.18 | 3,153,387 | -0.30(-0.76%) |
Jul 29, 2008 | 39.38 | 39.75 | 38.83 | 39.48 | 2,060,305 | -0.06(-0.16%) |
Jul 28, 2008 | 39.90 | 40.06 | 39.38 | 39.55 | 1,220,396 | -0.36(-0.91%) |
Jul 25, 2008 | 40.56 | 40.57 | 39.68 | 39.91 | 805,873 | -0.34(-0.85%) |
Jul 24, 2008 | 40.60 | 40.83 | 40.11 | 40.25 | 1,458,288 | -0.21(-0.51%) |
Jul 23, 2008 | 40.47 | 40.77 | 39.97 | 40.46 | 1,363,618 | +0.20(+0.50%) |
Jul 22, 2008 | 39.81 | 40.85 | 39.81 | 40.26 | 2,613,689 | +0.37(+0.93%) |
Jul 21, 2008 | 41.02 | 41.08 | 39.68 | 39.89 | 1,936,435 | -0.88(-2.16%) |
Jul 18, 2008 | 41.10 | 41.23 | 40.25 | 40.77 | 2,099,220 | -0.34(-0.83%) |
Jul 17, 2008 | 41.33 | 41.87 | 39.82 | 41.11 | 2,615,976 | -0.09(-0.22%) |
Jul 16, 2008 | 40.51 | 41.31 | 40.10 | 41.21 | 3,141,677 | +0.65(+1.61%) |
Jul 15, 2008 | 39.40 | 41.49 | 39.09 | 40.55 | 4,077,115 | +1.11(+2.81%) |
Jul 14, 2008 | 39.31 | 40.49 | 39.01 | 39.44 | 3,320,270 | +0.83(+2.16%) |
Jul 11, 2008 | 37.29 | 39.82 | 37.22 | 38.61 | 4,140,590 | +0.82(+2.17%) |
Jul 10, 2008 | 37.72 | 37.92 | 36.65 | 37.79 | 1,941,565 | -0.15(-0.39%) |
Jul 09, 2008 | 37.92 | 38.54 | 37.73 | 37.94 | 2,034,139 | -0.14(-0.37%) |
Jul 08, 2008 | 38.56 | 38.61 | 37.58 | 38.08 | 1,920,261 | -0.40(-1.04%) |
Jul 07, 2008 | 38.71 | 38.98 | 38.02 | 38.48 | 1,776,828 | +0.00(+0.00%) |
Jul 04, 2008 | 38.95 | 39.11 | 38.33 | 38.48 | 939,175 | +0.00(+0.00%) |
Jul 03, 2008 | 38.95 | 39.11 | 38.33 | 38.48 | 939,175 | -0.22(-0.57%) |
Jul 02, 2008 | 39.52 | 40.08 | 38.20 | 38.70 | 2,463,993 | -0.60(-1.54%) |
Jul 01, 2008 | 38.31 | 39.59 | 38.05 | 39.31 | 2,159,080 | +0.64(+1.66%) |
Jun 30, 2008 | 38.49 | 39.13 | 37.73 | 38.66 | 1,078,036 | +0.15(+0.39%) |
Jun 27, 2008 | 38.84 | 39.06 | 37.95 | 38.52 | 1,985,225 | -0.10(-0.26%) |
Jun 26, 2008 | 39.29 | 39.33 | 38.61 | 38.61 | 1,563,036 | -1.12(-2.83%) |
Jun 25, 2008 | 39.78 | 40.01 | 39.22 | 39.74 | 1,292,998 | +0.00(+0.00%) |
Jun 24, 2008 | 39.85 | 40.05 | 39.31 | 39.74 | 1,113,168 | -0.13(-0.32%) |
Jun 23, 2008 | 39.60 | 40.56 | 39.35 | 39.87 | 1,926,027 | +0.63(+1.60%) |
Jun 20, 2008 | 39.87 | 39.96 | 38.79 | 39.24 | 1,379,641 | -0.69(-1.73%) |
Jun 19, 2008 | 39.39 | 40.07 | 39.23 | 39.93 | 996,270 | +0.41(+1.04%) |
Jun 18, 2008 | 38.89 | 39.97 | 38.62 | 39.52 | 1,672,751 | +0.50(+1.28%) |
Jun 17, 2008 | 39.86 | 40.24 | 38.89 | 39.02 | 1,914,911 | -0.84(-2.11%) |
Jun 16, 2008 | 41.07 | 41.07 | 39.60 | 39.86 | 1,704,470 | -1.22(-2.96%) |
Jun 13, 2008 | 41.03 | 41.27 | 40.45 | 41.08 | 1,719,755 | -0.18(-0.43%) |
Jun 12, 2008 | 40.80 | 41.99 | 39.88 | 41.26 | 2,657,739 | +0.96(+2.38%) |
Jun 11, 2008 | 40.88 | 41.22 | 40.10 | 40.29 | 1,406,203 | -0.78(-1.91%) |
Jun 10, 2008 | 41.53 | 41.99 | 40.86 | 41.08 | 2,337,794 | -0.65(-1.55%) |
Jun 09, 2008 | 41.63 | 41.90 | 40.66 | 41.72 | 1,564,933 | +0.40(+0.96%) |
Jun 06, 2008 | 41.46 | 41.99 | 40.78 | 41.33 | 2,410,597 | -0.85(-2.01%) |
Jun 05, 2008 | 41.58 | 42.22 | 41.41 | 42.17 | 2,443,711 | +0.66(+1.59%) |
Jun 04, 2008 | 40.96 | 42.26 | 40.37 | 41.51 | 2,623,332 | +0.36(+0.86%) |
Jun 03, 2008 | 41.24 | 41.58 | 40.91 | 41.16 | 1,464,256 | +0.08(+0.19%) |
Jun 02, 2008 | 41.20 | 41.99 | 40.81 | 41.08 | 1,060,420 | -0.20(-0.48%) |
May 30, 2008 | 41.39 | 41.62 | 40.89 | 41.28 | 2,102,151 | +0.09(+0.21%) |
May 29, 2008 | 40.87 | 41.78 | 40.74 | 41.19 | 1,593,732 | +0.44(+1.08%) |
May 28, 2008 | 41.58 | 41.70 | 40.19 | 40.75 | 1,773,366 | -0.68(-1.63%) |
May 27, 2008 | 41.68 | 42.11 | 41.19 | 41.43 | 1,630,082 | -0.08(-0.19%) |
May 26, 2008 | 41.51 | 42.35 | 40.68 | 41.50 | 0 | +0.00(+0.00%) |
May 23, 2008 | 41.51 | 42.35 | 40.68 | 41.50 | 2,890,081 | +0.19(+0.46%) |
May 22, 2008 | 40.21 | 41.33 | 40.21 | 41.31 | 1,487,045 | +1.10(+2.74%) |
May 21, 2008 | 39.96 | 41.06 | 39.96 | 40.21 | 1,314,422 | +0.15(+0.37%) |
May 20, 2008 | 40.56 | 40.66 | 39.60 | 40.06 | 1,546,966 | -0.60(-1.49%) |
May 19, 2008 | 41.30 | 41.33 | 40.46 | 40.66 | 1,409,686 | -0.63(-1.53%) |
May 16, 2008 | 41.21 | 41.43 | 40.93 | 41.30 | 896,766 | +0.19(+0.47%) |
May 15, 2008 | 40.50 | 41.27 | 39.97 | 41.11 | 1,376,797 | +0.43(+1.05%) |
May 14, 2008 | 41.20 | 41.38 | 40.57 | 40.68 | 1,209,684 | -0.45(-1.09%) |
May 13, 2008 | 40.56 | 41.49 | 40.34 | 41.13 | 1,573,001 | +0.52(+1.28%) |
May 12, 2008 | 39.85 | 40.70 | 39.78 | 40.61 | 1,536,790 | +0.75(+1.89%) |
May 09, 2008 | 39.68 | 40.06 | 39.14 | 39.85 | 605,211 | -0.07(-0.18%) |
May 08, 2008 | 39.11 | 40.12 | 38.79 | 39.92 | 1,663,686 | +1.07(+2.77%) |
May 07, 2008 | 40.78 | 40.92 | 38.79 | 38.85 | 2,393,601 | -1.79(-4.40%) |
May 06, 2008 | 38.86 | 41.09 | 38.12 | 40.64 | 4,144,388 | +2.80(+7.41%) |
May 05, 2008 | 37.85 | 38.62 | 37.50 | 37.83 | 2,031,403 | -0.24(-0.64%) |
May 02, 2008 | 38.89 | 38.92 | 37.93 | 38.07 | 1,659,989 | -0.55(-1.42%) |