Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 41.86 | 42.05 | 41.86 | 42.05 | 791 | +0.02(+0.04%) |
Jul 30, 2008 | 41.45 | 42.03 | 41.45 | 42.03 | 687 | +0.29(+0.70%) |
Jul 29, 2008 | 41.74 | 41.74 | 41.26 | 41.74 | 1,347 | +0.91(+2.22%) |
Jul 28, 2008 | 41.44 | 41.44 | 40.84 | 40.84 | 1,707 | -0.50(-1.20%) |
Jul 25, 2008 | 41.12 | 41.65 | 41.12 | 41.33 | 47,201 | +0.33(+0.81%) |
Jul 24, 2008 | 41.92 | 41.92 | 40.93 | 41.00 | 2,935 | -1.02(-2.43%) |
Jul 23, 2008 | 42.09 | 42.09 | 42.02 | 42.02 | 1,867 | +0.40(+0.95%) |
Jul 22, 2008 | 41.41 | 41.62 | 41.39 | 41.62 | 753 | +0.50(+1.22%) |
Jul 21, 2008 | 41.02 | 41.12 | 40.90 | 41.12 | 9,472 | +0.31(+0.75%) |
Jul 18, 2008 | 40.81 | 41.08 | 40.67 | 40.81 | 20,660 | +0.04(+0.09%) |
Jul 17, 2008 | 40.73 | 41.03 | 40.42 | 40.78 | 30,737 | +0.28(+0.68%) |
Jul 16, 2008 | 39.17 | 40.50 | 39.17 | 40.50 | 35,386 | +1.32(+3.37%) |
Jul 15, 2008 | 39.20 | 39.71 | 38.42 | 39.18 | 22,979 | -0.43(-1.08%) |
Jul 14, 2008 | 39.76 | 39.76 | 39.61 | 39.61 | 7,871 | -0.42(-1.05%) |
Jul 11, 2008 | 39.50 | 40.03 | 39.31 | 40.03 | 11,913 | +0.10(+0.26%) |
Jul 10, 2008 | 39.72 | 40.09 | 39.50 | 39.92 | 17,064 | -0.67(-1.64%) |
Jul 09, 2008 | 40.59 | 40.59 | 40.59 | 40.59 | 1,200 | +0.23(+0.56%) |
Jul 08, 2008 | 39.68 | 40.36 | 39.14 | 40.36 | 47,477 | +0.85(+2.16%) |
Jul 07, 2008 | 40.12 | 40.12 | 39.10 | 39.51 | 10,738 | -0.72(-1.79%) |
Jul 04, 2008 | 40.24 | 40.24 | 39.55 | 40.23 | 10,921 | +0.00(+0.00%) |
Jul 03, 2008 | 40.24 | 40.24 | 39.55 | 40.23 | 10,921 | -0.08(-0.20%) |
Jul 02, 2008 | 41.42 | 41.70 | 40.18 | 40.31 | 25,401 | -1.16(-2.80%) |
Jul 01, 2008 | 41.07 | 41.47 | 40.97 | 41.47 | 28,150 | +0.02(+0.05%) |
Jun 30, 2008 | 41.91 | 41.94 | 41.45 | 41.45 | 2,868 | -0.31(-0.74%) |
Jun 27, 2008 | 41.94 | 41.94 | 41.59 | 41.76 | 7,834 | -0.26(-0.62%) |
Jun 26, 2008 | 42.48 | 42.51 | 41.86 | 42.02 | 9,081 | -1.05(-2.43%) |
Jun 25, 2008 | 42.78 | 43.06 | 42.78 | 43.06 | 3,806 | +0.43(+1.02%) |
Jun 24, 2008 | 42.63 | 43.13 | 42.48 | 42.63 | 17,058 | -0.56(-1.30%) |
Jun 23, 2008 | 43.64 | 43.64 | 43.19 | 43.19 | 9,338 | -0.37(-0.86%) |
Jun 20, 2008 | 43.86 | 43.95 | 43.32 | 43.56 | 83,065 | -0.90(-2.02%) |
Jun 19, 2008 | 44.13 | 44.46 | 44.01 | 44.46 | 32,927 | +0.21(+0.47%) |
Jun 18, 2008 | 44.37 | 44.37 | 44.00 | 44.25 | 9,205 | -0.31(-0.71%) |
Jun 17, 2008 | 44.57 | 44.57 | 44.57 | 44.57 | 400 | -0.16(-0.35%) |
Jun 16, 2008 | 44.10 | 44.73 | 44.10 | 44.73 | 7,932 | +0.66(+1.50%) |
Jun 13, 2008 | 43.92 | 44.10 | 43.92 | 44.07 | 2,614 | +0.05(+0.12%) |
Jun 12, 2008 | 44.01 | 44.01 | 44.01 | 44.01 | 2,668 | -0.03(-0.07%) |
Jun 11, 2008 | 44.20 | 44.24 | 43.75 | 44.04 | 8,102 | -0.31(-0.69%) |
Jun 10, 2008 | 44.28 | 44.40 | 44.07 | 44.35 | 16,810 | +0.03(+0.07%) |
Jun 09, 2008 | 44.54 | 44.79 | 44.32 | 44.32 | 7,955 | -0.91(-2.02%) |
Jun 06, 2008 | 45.69 | 45.69 | 45.15 | 45.24 | 5,604 | -0.86(-1.87%) |
Jun 05, 2008 | 45.25 | 46.10 | 45.25 | 46.10 | 15,271 | +1.06(+2.36%) |
Jun 04, 2008 | 44.88 | 45.42 | 44.88 | 45.03 | 10,492 | +0.12(+0.27%) |
Jun 03, 2008 | 45.25 | 45.25 | 44.51 | 44.91 | 22,513 | -0.14(-0.31%) |
Jun 02, 2008 | 45.29 | 45.29 | 44.64 | 45.05 | 12,151 | -0.28(-0.61%) |
May 30, 2008 | 45.25 | 45.39 | 45.13 | 45.33 | 18,811 | +0.07(+0.16%) |
May 29, 2008 | 44.91 | 45.42 | 44.91 | 45.25 | 973 | +0.74(+1.66%) |
May 28, 2008 | 44.51 | 44.51 | 44.51 | 44.51 | 0 | +0.00(+0.00%) |
May 27, 2008 | 44.02 | 44.51 | 44.02 | 44.51 | 2,334 | +0.46(+1.05%) |
May 26, 2008 | 43.98 | 44.08 | 43.83 | 44.05 | 0 | +0.00(+0.00%) |
May 23, 2008 | 43.98 | 44.08 | 43.83 | 44.05 | 28,873 | -0.57(-1.28%) |
May 22, 2008 | 44.52 | 44.76 | 44.49 | 44.62 | 10,319 | +0.23(+0.52%) |
May 21, 2008 | 45.33 | 45.33 | 44.39 | 44.39 | 3,735 | -0.50(-1.12%) |
May 20, 2008 | 44.91 | 44.91 | 44.78 | 44.89 | 1,339 | -0.35(-0.78%) |
May 19, 2008 | 45.35 | 45.69 | 45.21 | 45.24 | 4,765 | +0.40(+0.90%) |
May 16, 2008 | 45.06 | 45.06 | 44.84 | 44.84 | 2,022 | -0.09(-0.20%) |
May 15, 2008 | 44.93 | 44.93 | 44.93 | 44.93 | 667 | -0.28(-0.61%) |
May 14, 2008 | 45.14 | 45.21 | 45.14 | 45.21 | 628 | +0.77(+1.73%) |
May 13, 2008 | 44.56 | 44.56 | 44.44 | 44.44 | 1,290 | -0.20(-0.45%) |
May 12, 2008 | 43.90 | 44.64 | 43.90 | 44.64 | 400 | +0.90(+2.06%) |
May 09, 2008 | 43.60 | 43.80 | 43.60 | 43.74 | 5,232 | +0.08(+0.19%) |
May 08, 2008 | 43.65 | 43.65 | 43.65 | 43.65 | 0 | +0.00(+0.00%) |
May 07, 2008 | 43.88 | 43.93 | 43.65 | 43.65 | 2,018 | -0.25(-0.58%) |
May 06, 2008 | 43.85 | 43.92 | 43.85 | 43.91 | 1,134 | -0.08(-0.18%) |
May 05, 2008 | 43.95 | 44.20 | 43.95 | 43.99 | 8,076 | -0.14(-0.33%) |
May 02, 2008 | 44.73 | 44.73 | 44.13 | 44.13 | 533 | -0.16(-0.36%) |