Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 42.43 | 42.56 | 42.05 | 42.09 | 28,126 | -0.57(-1.33%) |
Jul 30, 2008 | 42.61 | 42.96 | 42.35 | 42.66 | 44,061 | +0.23(+0.55%) |
Jul 29, 2008 | 42.42 | 42.44 | 41.79 | 42.42 | 55,347 | +0.81(+1.94%) |
Jul 28, 2008 | 41.82 | 41.99 | 41.56 | 41.61 | 24,627 | -0.38(-0.91%) |
Jul 25, 2008 | 42.06 | 42.21 | 41.95 | 42.00 | 76,561 | -0.06(-0.14%) |
Jul 24, 2008 | 42.53 | 42.72 | 42.01 | 42.05 | 29,569 | -0.57(-1.33%) |
Jul 23, 2008 | 42.22 | 42.66 | 42.11 | 42.62 | 61,995 | +0.57(+1.34%) |
Jul 22, 2008 | 41.71 | 42.09 | 41.33 | 42.05 | 43,359 | +0.87(+2.10%) |
Jul 21, 2008 | 41.60 | 41.60 | 41.06 | 41.19 | 42,544 | -0.25(-0.60%) |
Jul 18, 2008 | 41.48 | 41.48 | 41.20 | 41.44 | 37,889 | -0.12(-0.28%) |
Jul 17, 2008 | 41.39 | 41.63 | 41.07 | 41.55 | 72,337 | +0.06(+0.14%) |
Jul 16, 2008 | 40.78 | 41.50 | 40.78 | 41.50 | 50,960 | +0.60(+1.47%) |
Jul 15, 2008 | 40.05 | 41.16 | 40.05 | 40.89 | 61,784 | +0.12(+0.29%) |
Jul 14, 2008 | 40.84 | 41.20 | 40.61 | 40.78 | 57,468 | +0.06(+0.14%) |
Jul 11, 2008 | 40.48 | 40.81 | 40.41 | 40.72 | 44,043 | -0.16(-0.40%) |
Jul 10, 2008 | 40.84 | 41.06 | 40.56 | 40.88 | 44,235 | -0.10(-0.23%) |
Jul 09, 2008 | 41.19 | 41.48 | 40.97 | 40.97 | 29,878 | -0.29(-0.71%) |
Jul 08, 2008 | 40.75 | 41.29 | 40.57 | 41.27 | 70,154 | +0.73(+1.79%) |
Jul 07, 2008 | 40.97 | 40.97 | 40.32 | 40.54 | 71,353 | -0.13(-0.32%) |
Jul 04, 2008 | 40.48 | 40.82 | 40.46 | 40.67 | 20,761 | +0.00(+0.00%) |
Jul 03, 2008 | 40.48 | 40.82 | 40.46 | 40.67 | 20,761 | +0.20(+0.49%) |
Jul 02, 2008 | 40.78 | 40.79 | 40.48 | 40.48 | 40,552 | -0.13(-0.33%) |
Jul 01, 2008 | 40.31 | 40.64 | 40.09 | 40.61 | 91,096 | +0.03(+0.07%) |
Jun 30, 2008 | 40.53 | 40.97 | 39.98 | 40.58 | 121,298 | -0.02(-0.05%) |
Jun 27, 2008 | 41.03 | 41.16 | 40.56 | 40.60 | 43,376 | -0.64(-1.55%) |
Jun 26, 2008 | 41.67 | 41.79 | 41.20 | 41.24 | 15,742 | -0.88(-2.09%) |
Jun 25, 2008 | 41.93 | 42.40 | 41.80 | 42.12 | 23,051 | +0.29(+0.68%) |
Jun 24, 2008 | 41.75 | 42.09 | 41.62 | 41.83 | 57,741 | -0.04(-0.09%) |
Jun 23, 2008 | 42.27 | 42.27 | 41.82 | 41.87 | 29,686 | -0.26(-0.61%) |
Jun 20, 2008 | 42.31 | 42.47 | 41.99 | 42.13 | 22,066 | -0.57(-1.34%) |
Jun 19, 2008 | 42.64 | 42.80 | 42.48 | 42.70 | 27,344 | +0.14(+0.33%) |
Jun 18, 2008 | 42.93 | 42.93 | 42.50 | 42.56 | 60,008 | -0.48(-1.13%) |
Jun 17, 2008 | 43.51 | 43.51 | 43.04 | 43.05 | 32,821 | -0.13(-0.31%) |
Jun 16, 2008 | 43.54 | 43.54 | 42.93 | 43.18 | 18,093 | -0.40(-0.91%) |
Jun 13, 2008 | 43.46 | 43.59 | 43.29 | 43.57 | 15,347 | +0.08(+0.19%) |
Jun 12, 2008 | 43.52 | 43.78 | 43.38 | 43.49 | 35,558 | +0.18(+0.42%) |
Jun 11, 2008 | 43.68 | 43.68 | 43.26 | 43.31 | 42,436 | -0.43(-0.97%) |
Jun 10, 2008 | 43.75 | 43.91 | 43.09 | 43.74 | 22,438 | +0.42(+0.97%) |
Jun 09, 2008 | 43.33 | 43.54 | 43.08 | 43.32 | 22,016 | -0.06(-0.14%) |
Jun 06, 2008 | 44.06 | 44.08 | 43.32 | 43.38 | 19,958 | -1.09(-2.46%) |
Jun 05, 2008 | 44.24 | 44.51 | 44.15 | 44.47 | 26,764 | +0.26(+0.60%) |
Jun 04, 2008 | 43.91 | 44.34 | 43.91 | 44.20 | 165,658 | +0.18(+0.40%) |
Jun 03, 2008 | 44.25 | 44.32 | 43.87 | 44.03 | 33,606 | -0.18(-0.42%) |
Jun 02, 2008 | 44.63 | 44.63 | 43.94 | 44.21 | 86,158 | -0.35(-0.79%) |
May 30, 2008 | 44.59 | 44.61 | 44.44 | 44.56 | 24,752 | +0.06(+0.13%) |
May 29, 2008 | 43.98 | 44.68 | 43.98 | 44.51 | 15,440 | +0.41(+0.93%) |
May 28, 2008 | 44.41 | 44.41 | 43.96 | 44.09 | 48,018 | -0.21(-0.46%) |
May 27, 2008 | 44.08 | 44.37 | 44.04 | 44.30 | 20,267 | +0.12(+0.28%) |
May 26, 2008 | 44.29 | 44.29 | 44.09 | 44.18 | 0 | +0.00(+0.00%) |
May 23, 2008 | 44.29 | 44.29 | 44.09 | 44.18 | 35,044 | -0.20(-0.45%) |
May 22, 2008 | 44.16 | 44.46 | 44.16 | 44.37 | 64,413 | +0.21(+0.48%) |
May 21, 2008 | 44.78 | 44.78 | 44.05 | 44.16 | 71,417 | -0.47(-1.05%) |
May 20, 2008 | 45.02 | 45.02 | 44.54 | 44.63 | 15,316 | -0.44(-0.98%) |
May 19, 2008 | 44.95 | 45.30 | 44.95 | 45.07 | 10,791 | +0.04(+0.10%) |
May 16, 2008 | 45.14 | 45.14 | 44.84 | 45.03 | 17,354 | -0.01(-0.02%) |
May 15, 2008 | 44.66 | 45.03 | 44.52 | 45.03 | 19,397 | +0.47(+1.05%) |
May 14, 2008 | 44.60 | 44.81 | 44.56 | 44.56 | 20,245 | +0.15(+0.33%) |
May 13, 2008 | 44.42 | 44.44 | 44.22 | 44.42 | 47,595 | +0.15(+0.33%) |
May 12, 2008 | 43.96 | 44.27 | 43.93 | 44.27 | 27,948 | +0.35(+0.80%) |
May 09, 2008 | 43.73 | 43.99 | 43.73 | 43.92 | 23,114 | -0.23(-0.53%) |
May 08, 2008 | 44.33 | 44.33 | 44.02 | 44.15 | 18,551 | +0.05(+0.12%) |
May 07, 2008 | 44.79 | 44.79 | 44.07 | 44.10 | 15,991 | -0.57(-1.27%) |
May 06, 2008 | 44.40 | 44.76 | 44.27 | 44.67 | 24,450 | +0.15(+0.33%) |
May 05, 2008 | 44.45 | 44.59 | 44.37 | 44.52 | 36,495 | -0.08(-0.18%) |
May 02, 2008 | 44.92 | 44.92 | 44.54 | 44.60 | 76,400 | +0.01(+0.02%) |