Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 40.23 | 41.30 | 40.23 | 40.92 | 499,520 | +0.19(+0.48%) |
Jul 30, 2008 | 40.61 | 41.22 | 40.44 | 40.73 | 54,746 | -0.28(-0.69%) |
Jul 29, 2008 | 41.01 | 41.38 | 40.77 | 41.01 | 15,571 | +0.16(+0.40%) |
Jul 28, 2008 | 42.02 | 42.02 | 40.84 | 40.85 | 378,689 | -0.74(-1.78%) |
Jul 25, 2008 | 41.59 | 41.68 | 41.35 | 41.59 | 255,477 | +0.29(+0.71%) |
Jul 24, 2008 | 41.51 | 41.75 | 41.26 | 41.30 | 16,803 | -0.26(-0.62%) |
Jul 23, 2008 | 41.91 | 41.91 | 41.39 | 41.56 | 68,035 | +0.29(+0.71%) |
Jul 22, 2008 | 40.93 | 41.35 | 38.36 | 41.26 | 26,780 | +0.11(+0.28%) |
Jul 21, 2008 | 42.20 | 42.20 | 40.93 | 41.15 | 296,594 | -0.62(-1.50%) |
Jul 18, 2008 | 42.39 | 42.39 | 41.62 | 41.78 | 16,845 | +0.11(+0.27%) |
Jul 17, 2008 | 41.39 | 41.82 | 41.18 | 41.66 | 25,833 | +0.44(+1.06%) |
Jul 16, 2008 | 40.92 | 41.39 | 40.86 | 41.22 | 69,483 | +0.40(+0.97%) |
Jul 15, 2008 | 38.88 | 41.10 | 38.88 | 40.83 | 21,830 | +0.41(+1.00%) |
Jul 14, 2008 | 40.41 | 40.84 | 40.41 | 40.42 | 17,605 | -0.06(-0.14%) |
Jul 11, 2008 | 40.68 | 40.70 | 40.16 | 40.48 | 37,119 | -0.28(-0.68%) |
Jul 10, 2008 | 40.57 | 40.92 | 40.34 | 40.75 | 83,616 | +0.18(+0.44%) |
Jul 09, 2008 | 40.84 | 41.39 | 40.57 | 40.57 | 80,582 | -0.01(-0.02%) |
Jul 08, 2008 | 39.79 | 40.59 | 39.77 | 40.58 | 16,310 | +1.32(+3.37%) |
Jul 07, 2008 | 40.01 | 40.01 | 38.94 | 39.26 | 70,398 | -0.29(-0.74%) |
Jul 04, 2008 | 39.65 | 39.71 | 39.42 | 39.55 | 25,036 | +0.00(+0.00%) |
Jul 03, 2008 | 39.65 | 39.71 | 39.42 | 39.55 | 25,036 | +0.02(+0.04%) |
Jul 02, 2008 | 39.76 | 39.83 | 39.54 | 39.54 | 18,873 | +0.00(+0.00%) |
Jul 01, 2008 | 38.89 | 39.54 | 38.88 | 39.54 | 14,345 | +0.25(+0.64%) |
Jun 30, 2008 | 39.17 | 39.58 | 39.03 | 39.28 | 9,483 | +0.29(+0.75%) |
Jun 27, 2008 | 38.75 | 39.28 | 38.75 | 38.99 | 154,462 | +0.32(+0.84%) |
Jun 26, 2008 | 39.16 | 39.21 | 38.67 | 38.67 | 8,838 | -0.89(-2.26%) |
Jun 25, 2008 | 39.20 | 39.61 | 39.20 | 39.56 | 50,070 | +0.32(+0.83%) |
Jun 24, 2008 | 38.85 | 39.30 | 38.85 | 39.24 | 17,819 | +0.21(+0.54%) |
Jun 23, 2008 | 39.11 | 39.20 | 39.01 | 39.02 | 12,196 | +0.06(+0.17%) |
Jun 20, 2008 | 38.97 | 39.05 | 38.80 | 38.96 | 17,202 | -0.63(-1.60%) |
Jun 19, 2008 | 38.99 | 39.61 | 38.99 | 39.59 | 129,584 | +0.41(+1.06%) |
Jun 18, 2008 | 39.28 | 39.87 | 39.02 | 39.18 | 1,352,767 | -0.18(-0.45%) |
Jun 17, 2008 | 39.02 | 39.70 | 39.02 | 39.36 | 19,579 | +0.01(+0.02%) |
Jun 16, 2008 | 39.20 | 39.40 | 38.95 | 39.35 | 2,400 | +0.21(+0.54%) |
Jun 13, 2008 | 39.15 | 39.35 | 39.09 | 39.14 | 3,120 | +0.26(+0.67%) |
Jun 12, 2008 | 39.21 | 39.34 | 38.88 | 38.88 | 9,413 | -0.18(-0.46%) |
Jun 11, 2008 | 39.24 | 39.26 | 38.93 | 39.06 | 5,334 | -0.50(-1.27%) |
Jun 10, 2008 | 39.58 | 39.76 | 39.35 | 39.56 | 4,350 | -0.19(-0.47%) |
Jun 09, 2008 | 39.92 | 39.92 | 39.57 | 39.75 | 18,356 | -0.51(-1.27%) |
Jun 06, 2008 | 40.77 | 40.77 | 40.20 | 40.26 | 28,231 | -0.80(-1.96%) |
Jun 05, 2008 | 40.73 | 41.09 | 40.73 | 41.06 | 15,143 | +0.50(+1.23%) |
Jun 04, 2008 | 40.36 | 40.82 | 40.36 | 40.56 | 6,288 | +0.07(+0.17%) |
Jun 03, 2008 | 40.46 | 40.65 | 40.31 | 40.49 | 10,932 | +0.03(+0.08%) |
Jun 02, 2008 | 40.95 | 40.95 | 40.35 | 40.46 | 49,516 | -0.66(-1.60%) |
May 30, 2008 | 40.81 | 41.12 | 40.81 | 41.12 | 18,642 | +0.28(+0.68%) |
May 29, 2008 | 39.72 | 41.03 | 39.72 | 40.84 | 7,772 | +0.63(+1.57%) |
May 28, 2008 | 40.27 | 40.30 | 40.10 | 40.21 | 2,598 | +0.02(+0.06%) |
May 27, 2008 | 39.92 | 40.19 | 39.92 | 40.19 | 4,040 | +0.25(+0.61%) |
May 26, 2008 | 40.24 | 40.24 | 39.91 | 39.94 | 0 | +0.00(+0.00%) |
May 23, 2008 | 40.24 | 40.24 | 39.91 | 39.94 | 40,127 | -0.43(-1.07%) |
May 22, 2008 | 39.76 | 40.50 | 39.76 | 40.37 | 21,469 | +0.37(+0.93%) |
May 21, 2008 | 40.50 | 40.59 | 39.97 | 40.00 | 34,196 | -0.25(-0.62%) |
May 20, 2008 | 40.58 | 40.58 | 40.18 | 40.25 | 9,814 | -0.12(-0.30%) |
May 19, 2008 | 40.06 | 40.51 | 40.06 | 40.37 | 16,198 | +0.19(+0.46%) |
May 16, 2008 | 39.76 | 40.19 | 39.76 | 40.19 | 6,919 | +0.06(+0.16%) |
May 15, 2008 | 39.80 | 40.12 | 39.71 | 40.12 | 6,237 | +0.28(+0.70%) |
May 14, 2008 | 39.54 | 40.02 | 39.54 | 39.84 | 20,841 | +0.46(+1.16%) |
May 13, 2008 | 39.54 | 39.56 | 39.37 | 39.38 | 3,658 | -0.10(-0.25%) |
May 12, 2008 | 39.72 | 39.72 | 39.35 | 39.48 | 18,902 | +0.31(+0.79%) |
May 09, 2008 | 39.03 | 39.20 | 38.85 | 39.17 | 5,582 | -0.12(-0.31%) |
May 08, 2008 | 39.23 | 39.37 | 39.17 | 39.29 | 13,842 | -0.13(-0.33%) |
May 07, 2008 | 40.50 | 40.50 | 39.42 | 39.42 | 21,725 | -0.59(-1.48%) |
May 06, 2008 | 39.96 | 40.29 | 39.80 | 40.01 | 12,083 | -0.32(-0.78%) |
May 05, 2008 | 40.29 | 40.33 | 40.14 | 40.33 | 12,950 | -0.22(-0.54%) |
May 02, 2008 | 40.65 | 40.74 | 40.53 | 40.55 | 12,287 | -0.14(-0.34%) |