Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 38.10 | 38.36 | 37.80 | 37.90 | 1,823,009 | -0.46(-1.19%) |
Jul 30, 2008 | 38.07 | 38.36 | 37.90 | 38.36 | 1,357,395 | +0.47(+1.23%) |
Jul 29, 2008 | 37.90 | 38.15 | 37.30 | 37.90 | 1,381,382 | +0.46(+1.22%) |
Jul 28, 2008 | 37.20 | 37.54 | 36.88 | 37.44 | 2,065,326 | +0.31(+0.82%) |
Jul 25, 2008 | 37.58 | 37.73 | 36.89 | 37.13 | 1,607,811 | -0.26(-0.70%) |
Jul 24, 2008 | 37.56 | 37.84 | 37.14 | 37.39 | 1,949,134 | -0.16(-0.43%) |
Jul 23, 2008 | 37.46 | 37.84 | 37.08 | 37.56 | 1,739,348 | +0.25(+0.68%) |
Jul 22, 2008 | 37.33 | 37.57 | 37.03 | 37.30 | 2,350,217 | -0.22(-0.59%) |
Jul 21, 2008 | 37.47 | 37.65 | 37.25 | 37.52 | 2,070,092 | +0.15(+0.41%) |
Jul 18, 2008 | 37.50 | 37.81 | 37.12 | 37.37 | 2,168,558 | -0.14(-0.36%) |
Jul 17, 2008 | 37.65 | 37.73 | 37.22 | 37.50 | 1,987,622 | +0.11(+0.29%) |
Jul 16, 2008 | 36.74 | 37.41 | 36.26 | 37.39 | 2,632,162 | +0.63(+1.71%) |
Jul 15, 2008 | 36.42 | 37.01 | 35.85 | 36.77 | 2,939,410 | +0.01(+0.02%) |
Jul 14, 2008 | 36.64 | 36.92 | 36.34 | 36.76 | 2,670,714 | +0.28(+0.77%) |
Jul 11, 2008 | 36.43 | 36.95 | 36.13 | 36.48 | 3,506,333 | -0.24(-0.65%) |
Jul 10, 2008 | 36.75 | 37.14 | 36.36 | 36.72 | 4,818,913 | +0.20(+0.56%) |
Jul 09, 2008 | 37.13 | 37.39 | 36.51 | 36.51 | 2,697,444 | -0.83(-2.23%) |
Jul 08, 2008 | 36.67 | 37.42 | 36.67 | 37.34 | 2,532,358 | +0.36(+0.96%) |
Jul 07, 2008 | 37.73 | 37.82 | 36.67 | 36.99 | 2,074,565 | -0.73(-1.93%) |
Jul 04, 2008 | 36.37 | 37.93 | 36.23 | 37.72 | 2,174,267 | +0.00(+0.00%) |
Jul 03, 2008 | 36.37 | 37.93 | 36.23 | 37.72 | 2,174,267 | +1.73(+4.81%) |
Jul 02, 2008 | 36.52 | 36.90 | 35.99 | 35.99 | 2,062,230 | -0.53(-1.46%) |
Jul 01, 2008 | 36.07 | 36.66 | 35.61 | 36.52 | 2,211,890 | +0.07(+0.19%) |
Jun 30, 2008 | 37.17 | 37.77 | 36.37 | 36.45 | 1,638,086 | -0.59(-1.58%) |
Jun 27, 2008 | 36.97 | 37.23 | 36.75 | 37.04 | 1,641,827 | +0.07(+0.18%) |
Jun 26, 2008 | 37.42 | 37.50 | 36.97 | 36.97 | 1,494,327 | -0.97(-2.55%) |
Jun 25, 2008 | 37.17 | 38.19 | 36.87 | 37.94 | 1,496,916 | +1.06(+2.87%) |
Jun 24, 2008 | 37.90 | 37.95 | 36.83 | 36.88 | 1,980,458 | -1.17(-3.08%) |
Jun 23, 2008 | 37.52 | 38.06 | 37.40 | 38.05 | 1,117,711 | +0.61(+1.63%) |
Jun 20, 2008 | 37.89 | 38.01 | 37.19 | 37.44 | 1,392,044 | -0.67(-1.76%) |
Jun 19, 2008 | 37.92 | 38.40 | 37.71 | 38.11 | 1,020,819 | +0.28(+0.74%) |
Jun 18, 2008 | 37.93 | 38.17 | 37.70 | 37.83 | 917,985 | -0.27(-0.71%) |
Jun 17, 2008 | 38.63 | 38.68 | 38.01 | 38.10 | 1,182,718 | -0.51(-1.32%) |
Jun 16, 2008 | 38.44 | 38.95 | 38.37 | 38.61 | 1,135,522 | -0.22(-0.57%) |
Jun 13, 2008 | 38.38 | 38.90 | 38.22 | 38.83 | 1,466,802 | +0.79(+2.07%) |
Jun 12, 2008 | 37.44 | 38.15 | 37.44 | 38.04 | 1,194,519 | +0.86(+2.30%) |
Jun 11, 2008 | 37.64 | 37.94 | 37.18 | 37.18 | 1,256,206 | -0.76(-2.01%) |
Jun 10, 2008 | 37.54 | 38.04 | 37.08 | 37.95 | 1,482,350 | +0.01(+0.02%) |
Jun 09, 2008 | 37.62 | 38.06 | 37.55 | 37.94 | 889,971 | +0.28(+0.74%) |
Jun 06, 2008 | 38.97 | 39.01 | 37.66 | 37.66 | 1,087,619 | -1.29(-3.31%) |
Jun 05, 2008 | 38.11 | 38.95 | 37.95 | 38.95 | 915,291 | +1.09(+2.87%) |
Jun 04, 2008 | 37.34 | 38.31 | 37.34 | 37.86 | 983,717 | +0.35(+0.93%) |
Jun 03, 2008 | 37.58 | 37.88 | 37.19 | 37.51 | 937,745 | -0.06(-0.16%) |
Jun 02, 2008 | 37.78 | 37.95 | 37.45 | 37.57 | 834,380 | -0.44(-1.16%) |
May 30, 2008 | 37.90 | 38.17 | 37.70 | 38.01 | 776,853 | +0.15(+0.40%) |
May 29, 2008 | 38.05 | 38.20 | 37.69 | 37.86 | 1,170,578 | -0.18(-0.47%) |
May 28, 2008 | 37.14 | 38.04 | 37.10 | 38.04 | 1,733,546 | +1.06(+2.87%) |
May 27, 2008 | 37.24 | 37.24 | 36.56 | 36.98 | 1,894,970 | -0.14(-0.37%) |
May 26, 2008 | 37.27 | 37.34 | 37.02 | 37.11 | 0 | +0.00(+0.00%) |
May 23, 2008 | 37.27 | 37.34 | 37.02 | 37.11 | 1,839,498 | -0.42(-1.11%) |
May 22, 2008 | 37.44 | 38.07 | 37.40 | 37.53 | 1,427,602 | -0.03(-0.07%) |
May 21, 2008 | 38.25 | 38.51 | 37.47 | 37.56 | 1,364,474 | -0.81(-2.12%) |
May 20, 2008 | 38.36 | 38.67 | 38.06 | 38.37 | 1,574,901 | -0.42(-1.07%) |
May 19, 2008 | 39.53 | 39.74 | 38.62 | 38.79 | 1,303,220 | -0.81(-2.06%) |
May 16, 2008 | 39.18 | 39.60 | 39.00 | 39.60 | 1,027,590 | +0.53(+1.35%) |
May 15, 2008 | 38.96 | 39.12 | 38.58 | 39.07 | 960,685 | +0.16(+0.41%) |
May 14, 2008 | 38.61 | 39.20 | 38.51 | 38.91 | 856,619 | +0.40(+1.03%) |
May 13, 2008 | 38.19 | 38.51 | 37.98 | 38.51 | 1,456,833 | +0.33(+0.87%) |
May 12, 2008 | 38.14 | 38.23 | 37.46 | 38.18 | 1,282,728 | -0.10(-0.27%) |
May 09, 2008 | 38.72 | 38.72 | 38.07 | 38.29 | 420,299 | -0.53(-1.38%) |
May 08, 2008 | 38.90 | 38.90 | 38.24 | 38.82 | 899,063 | +0.32(+0.84%) |
May 07, 2008 | 39.16 | 39.23 | 38.47 | 38.50 | 867,560 | -0.55(-1.41%) |
May 06, 2008 | 38.58 | 39.23 | 38.25 | 39.05 | 1,423,033 | +0.01(+0.02%) |
May 05, 2008 | 38.72 | 39.04 | 38.72 | 39.04 | 1,023,101 | +0.03(+0.09%) |
May 02, 2008 | 39.03 | 39.30 | 38.65 | 39.01 | 1,069,895 | +0.17(+0.44%) |