Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 40.23 | 41.29 | 40.23 | 40.92 | 499,580 | +0.19(+0.48%) |
Jul 30, 2008 | 40.60 | 41.21 | 40.44 | 40.72 | 54,752 | -0.28(-0.69%) |
Jul 29, 2008 | 41.01 | 41.37 | 40.76 | 41.01 | 15,573 | +0.16(+0.40%) |
Jul 28, 2008 | 42.01 | 42.01 | 40.83 | 40.85 | 378,735 | -0.74(-1.78%) |
Jul 25, 2008 | 41.58 | 41.67 | 41.35 | 41.58 | 255,508 | +0.29(+0.71%) |
Jul 24, 2008 | 41.50 | 41.75 | 41.26 | 41.29 | 16,805 | -0.26(-0.62%) |
Jul 23, 2008 | 41.90 | 41.90 | 41.38 | 41.55 | 68,043 | +0.29(+0.71%) |
Jul 22, 2008 | 40.93 | 41.35 | 38.35 | 41.26 | 26,783 | +0.11(+0.28%) |
Jul 21, 2008 | 42.19 | 42.19 | 40.93 | 41.15 | 296,630 | -0.62(-1.50%) |
Jul 18, 2008 | 42.39 | 42.39 | 41.62 | 41.77 | 16,847 | +0.11(+0.27%) |
Jul 17, 2008 | 41.38 | 41.82 | 41.17 | 41.66 | 25,836 | +0.44(+1.06%) |
Jul 16, 2008 | 40.91 | 41.38 | 40.85 | 41.22 | 69,491 | +0.40(+0.97%) |
Jul 15, 2008 | 38.87 | 41.10 | 38.87 | 40.82 | 21,832 | +0.41(+1.00%) |
Jul 14, 2008 | 40.41 | 40.84 | 40.41 | 40.42 | 17,607 | -0.06(-0.14%) |
Jul 11, 2008 | 40.68 | 40.70 | 40.15 | 40.47 | 37,123 | -0.28(-0.68%) |
Jul 10, 2008 | 40.57 | 40.92 | 40.33 | 40.75 | 83,626 | +0.18(+0.44%) |
Jul 09, 2008 | 40.84 | 41.38 | 40.57 | 40.57 | 80,592 | -0.01(-0.02%) |
Jul 08, 2008 | 39.78 | 40.59 | 39.77 | 40.58 | 16,312 | +1.32(+3.37%) |
Jul 07, 2008 | 40.01 | 40.01 | 38.93 | 39.26 | 70,407 | -0.29(-0.74%) |
Jul 04, 2008 | 39.64 | 39.70 | 39.42 | 39.55 | 25,039 | +0.00(+0.00%) |
Jul 03, 2008 | 39.64 | 39.70 | 39.42 | 39.55 | 25,039 | +0.02(+0.04%) |
Jul 02, 2008 | 39.75 | 39.82 | 39.53 | 39.53 | 18,876 | +0.00(+0.00%) |
Jul 01, 2008 | 38.88 | 39.53 | 38.87 | 39.53 | 14,346 | +0.25(+0.64%) |
Jun 30, 2008 | 39.17 | 39.58 | 39.03 | 39.28 | 9,484 | +0.29(+0.75%) |
Jun 27, 2008 | 38.74 | 39.27 | 38.74 | 38.99 | 154,480 | +0.32(+0.84%) |
Jun 26, 2008 | 39.16 | 39.21 | 38.66 | 38.66 | 8,839 | -0.89(-2.26%) |
Jun 25, 2008 | 39.19 | 39.60 | 39.19 | 39.56 | 50,076 | +0.32(+0.83%) |
Jun 24, 2008 | 38.85 | 39.30 | 38.85 | 39.23 | 17,821 | +0.21(+0.54%) |
Jun 23, 2008 | 39.10 | 39.20 | 39.00 | 39.02 | 12,197 | +0.06(+0.17%) |
Jun 20, 2008 | 38.97 | 39.05 | 38.79 | 38.96 | 17,204 | -0.63(-1.60%) |
Jun 19, 2008 | 38.99 | 39.60 | 38.99 | 39.59 | 129,600 | +0.41(+1.06%) |
Jun 18, 2008 | 39.28 | 39.86 | 39.02 | 39.17 | 1,352,931 | -0.18(-0.45%) |
Jun 17, 2008 | 39.01 | 39.69 | 39.01 | 39.35 | 19,582 | +0.01(+0.02%) |
Jun 16, 2008 | 39.19 | 39.39 | 38.95 | 39.34 | 2,400 | +0.21(+0.54%) |
Jun 13, 2008 | 39.15 | 39.34 | 39.09 | 39.13 | 3,120 | +0.26(+0.67%) |
Jun 12, 2008 | 39.21 | 39.34 | 38.87 | 38.87 | 9,414 | -0.18(-0.46%) |
Jun 11, 2008 | 39.23 | 39.26 | 38.92 | 39.05 | 5,335 | -0.50(-1.27%) |
Jun 10, 2008 | 39.57 | 39.75 | 39.35 | 39.56 | 4,350 | -0.19(-0.47%) |
Jun 09, 2008 | 39.91 | 39.91 | 39.56 | 39.74 | 18,358 | -0.51(-1.27%) |
Jun 06, 2008 | 40.77 | 40.77 | 40.20 | 40.25 | 28,235 | -0.80(-1.96%) |
Jun 05, 2008 | 40.72 | 41.08 | 40.72 | 41.06 | 15,145 | +0.50(+1.23%) |
Jun 04, 2008 | 40.36 | 40.81 | 40.36 | 40.56 | 6,289 | +0.07(+0.17%) |
Jun 03, 2008 | 40.46 | 40.64 | 40.30 | 40.49 | 10,934 | +0.03(+0.08%) |
Jun 02, 2008 | 40.94 | 40.94 | 40.34 | 40.46 | 49,522 | -0.66(-1.60%) |
May 30, 2008 | 40.80 | 41.11 | 40.80 | 41.11 | 18,644 | +0.28(+0.68%) |
May 29, 2008 | 39.72 | 41.02 | 39.72 | 40.84 | 7,773 | +0.63(+1.57%) |
May 28, 2008 | 40.27 | 40.30 | 40.09 | 40.20 | 2,599 | +0.02(+0.06%) |
May 27, 2008 | 39.91 | 40.19 | 39.91 | 40.18 | 4,041 | +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 | 40,132 | -0.43(-1.07%) |
May 22, 2008 | 39.76 | 40.50 | 39.76 | 40.37 | 21,471 | +0.37(+0.93%) |
May 21, 2008 | 40.50 | 40.59 | 39.97 | 39.99 | 34,200 | -0.25(-0.63%) |
May 20, 2008 | 40.58 | 40.58 | 40.17 | 40.25 | 9,815 | -0.12(-0.30%) |
May 19, 2008 | 40.06 | 40.50 | 40.06 | 40.37 | 16,200 | +0.19(+0.46%) |
May 16, 2008 | 39.75 | 40.18 | 39.75 | 40.18 | 6,920 | +0.07(+0.16%) |
May 15, 2008 | 39.80 | 40.12 | 39.70 | 40.12 | 6,238 | +0.28(+0.70%) |
May 14, 2008 | 39.53 | 40.02 | 39.53 | 39.83 | 20,844 | +0.46(+1.16%) |
May 13, 2008 | 39.54 | 39.56 | 39.36 | 39.38 | 3,659 | -0.10(-0.25%) |
May 12, 2008 | 39.72 | 39.72 | 39.34 | 39.47 | 18,904 | +0.31(+0.79%) |
May 09, 2008 | 39.03 | 39.20 | 38.85 | 39.17 | 5,582 | -0.12(-0.31%) |
May 08, 2008 | 39.22 | 39.36 | 39.17 | 39.29 | 13,844 | -0.13(-0.33%) |
May 07, 2008 | 40.50 | 40.50 | 39.42 | 39.42 | 21,728 | -0.59(-1.48%) |
May 06, 2008 | 39.95 | 40.29 | 39.80 | 40.01 | 12,085 | -0.32(-0.78%) |
May 05, 2008 | 40.29 | 40.33 | 40.13 | 40.33 | 12,951 | -0.22(-0.54%) |
May 02, 2008 | 40.64 | 40.73 | 40.53 | 40.55 | 12,288 | -0.14(-0.34%) |