Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 40.27 | 40.79 | 39.93 | 39.99 | 10,404,903 | -0.44(-1.09%) |
Jul 30, 2008 | 40.17 | 40.66 | 40.07 | 40.44 | 11,560,093 | +0.50(+1.26%) |
Jul 29, 2008 | 39.93 | 40.14 | 38.78 | 39.93 | 15,163,895 | +1.28(+3.30%) |
Jul 28, 2008 | 39.27 | 39.52 | 38.60 | 38.66 | 10,873,088 | -0.58(-1.47%) |
Jul 25, 2008 | 39.19 | 40.13 | 39.03 | 39.23 | 11,883,219 | +0.19(+0.48%) |
Jul 24, 2008 | 39.27 | 39.63 | 38.80 | 39.05 | 12,597,849 | -0.86(-2.16%) |
Jul 23, 2008 | 40.94 | 40.94 | 39.15 | 39.91 | 22,495,168 | -0.31(-0.77%) |
Jul 22, 2008 | 39.80 | 40.54 | 39.80 | 40.22 | 14,384,209 | +0.25(+0.62%) |
Jul 21, 2008 | 40.38 | 40.74 | 39.59 | 39.97 | 12,878,718 | -0.46(-1.14%) |
Jul 18, 2008 | 40.41 | 40.80 | 40.08 | 40.43 | 10,850,266 | +0.05(+0.12%) |
Jul 17, 2008 | 40.00 | 40.79 | 39.47 | 40.38 | 14,174,782 | +0.14(+0.35%) |
Jul 16, 2008 | 39.15 | 40.36 | 38.93 | 40.24 | 15,270,199 | +1.07(+2.73%) |
Jul 15, 2008 | 38.48 | 39.77 | 38.35 | 39.17 | 14,315,962 | +0.31(+0.81%) |
Jul 14, 2008 | 38.74 | 39.13 | 38.47 | 38.86 | 10,524,547 | +0.52(+1.34%) |
Jul 11, 2008 | 38.72 | 39.04 | 38.26 | 38.34 | 14,652,337 | -0.75(-1.92%) |
Jul 10, 2008 | 39.56 | 39.67 | 38.89 | 39.09 | 13,058,174 | -0.54(-1.37%) |
Jul 09, 2008 | 39.27 | 39.80 | 38.98 | 39.63 | 15,786,023 | +0.49(+1.25%) |
Jul 08, 2008 | 38.60 | 39.24 | 38.35 | 39.15 | 14,517,208 | +0.78(+2.02%) |
Jul 07, 2008 | 38.41 | 38.80 | 37.89 | 38.37 | 11,977,102 | +0.11(+0.30%) |
Jul 04, 2008 | 38.53 | 38.72 | 37.63 | 38.26 | 8,722,623 | +0.00(+0.00%) |
Jul 03, 2008 | 38.53 | 38.72 | 37.63 | 38.26 | 8,722,623 | -0.16(-0.42%) |
Jul 02, 2008 | 38.40 | 39.09 | 38.25 | 38.42 | 14,747,572 | +0.09(+0.24%) |
Jul 01, 2008 | 37.37 | 38.36 | 37.16 | 38.32 | 18,072,410 | +0.72(+1.90%) |
Jun 30, 2008 | 37.93 | 38.42 | 37.14 | 37.61 | 18,340,574 | -0.19(-0.50%) |
Jun 27, 2008 | 37.88 | 38.26 | 36.90 | 37.79 | 21,344,280 | +0.03(+0.09%) |
Jun 26, 2008 | 38.45 | 38.86 | 37.73 | 37.76 | 15,645,795 | -1.07(-2.76%) |
Jun 25, 2008 | 38.36 | 39.06 | 37.98 | 38.83 | 12,399,333 | +0.69(+1.81%) |
Jun 24, 2008 | 38.50 | 38.67 | 37.51 | 38.14 | 14,497,073 | +0.01(+0.02%) |
Jun 23, 2008 | 38.63 | 38.83 | 38.09 | 38.14 | 10,515,114 | -0.26(-0.68%) |
Jun 20, 2008 | 38.97 | 39.13 | 38.36 | 38.40 | 15,587,696 | -0.80(-2.03%) |
Jun 19, 2008 | 38.84 | 39.45 | 38.71 | 39.19 | 9,060,584 | +0.25(+0.65%) |
Jun 18, 2008 | 39.43 | 39.73 | 38.83 | 38.94 | 9,341,467 | -0.67(-1.69%) |
Jun 17, 2008 | 40.32 | 40.36 | 39.51 | 39.61 | 7,931,178 | -0.49(-1.22%) |
Jun 16, 2008 | 39.76 | 40.34 | 39.73 | 40.10 | 6,758,091 | -0.01(-0.02%) |
Jun 13, 2008 | 39.87 | 40.36 | 39.73 | 40.10 | 7,525,034 | +0.41(+1.03%) |
Jun 12, 2008 | 39.45 | 40.04 | 39.41 | 39.69 | 9,360,131 | +0.39(+1.00%) |
Jun 11, 2008 | 39.98 | 39.98 | 39.23 | 39.30 | 9,886,516 | -0.68(-1.71%) |
Jun 10, 2008 | 39.87 | 40.41 | 39.47 | 39.98 | 13,578,604 | +0.31(+0.78%) |
Jun 09, 2008 | 39.05 | 39.84 | 38.80 | 39.67 | 17,443,758 | +1.58(+4.14%) |
Jun 06, 2008 | 38.60 | 38.68 | 38.02 | 38.10 | 11,011,430 | -0.74(-1.89%) |
Jun 05, 2008 | 38.77 | 39.13 | 38.64 | 38.83 | 11,534,687 | +0.05(+0.12%) |
Jun 04, 2008 | 38.42 | 39.21 | 38.42 | 38.78 | 11,363,729 | +0.28(+0.73%) |
Jun 03, 2008 | 39.27 | 39.41 | 38.27 | 38.50 | 13,736,872 | -0.66(-1.69%) |
Jun 02, 2008 | 39.55 | 39.59 | 38.84 | 39.17 | 7,370,665 | -0.52(-1.30%) |
May 30, 2008 | 39.83 | 39.89 | 39.33 | 39.68 | 7,672,221 | -0.11(-0.27%) |
May 29, 2008 | 39.27 | 40.03 | 39.21 | 39.79 | 6,736,830 | +0.53(+1.35%) |
May 28, 2008 | 39.05 | 39.50 | 39.03 | 39.26 | 8,195,060 | +0.39(+1.00%) |
May 27, 2008 | 38.71 | 39.11 | 38.50 | 38.87 | 8,814,203 | +0.25(+0.66%) |
May 26, 2008 | 39.05 | 39.05 | 38.34 | 38.62 | 0 | +0.00(+0.00%) |
May 23, 2008 | 39.05 | 39.05 | 38.34 | 38.62 | 8,638,914 | -0.54(-1.37%) |
May 22, 2008 | 39.30 | 39.64 | 39.08 | 39.15 | 7,640,562 | -0.17(-0.43%) |
May 21, 2008 | 39.98 | 40.11 | 39.07 | 39.32 | 11,724,543 | -0.60(-1.51%) |
May 20, 2008 | 40.32 | 40.44 | 39.56 | 39.92 | 12,884,194 | -0.52(-1.27%) |
May 19, 2008 | 40.64 | 40.72 | 40.40 | 40.44 | 7,361,851 | -0.05(-0.13%) |
May 16, 2008 | 40.72 | 40.77 | 40.32 | 40.49 | 8,507,563 | -0.22(-0.54%) |
May 15, 2008 | 40.40 | 40.72 | 39.91 | 40.71 | 9,131,649 | +0.28(+0.70%) |
May 14, 2008 | 41.04 | 41.14 | 40.32 | 40.43 | 12,800,400 | -0.49(-1.19%) |
May 13, 2008 | 40.74 | 41.31 | 40.64 | 40.92 | 9,868,340 | +0.20(+0.49%) |
May 12, 2008 | 39.67 | 40.83 | 39.67 | 40.72 | 9,370,618 | +1.09(+2.75%) |
May 09, 2008 | 39.51 | 39.85 | 39.51 | 39.63 | 7,802,734 | -0.35(-0.89%) |
May 08, 2008 | 39.95 | 40.00 | 39.33 | 39.98 | 11,941,089 | +0.26(+0.66%) |
May 07, 2008 | 40.40 | 40.60 | 39.63 | 39.72 | 9,302,486 | -0.74(-1.84%) |
May 06, 2008 | 40.54 | 40.60 | 40.20 | 40.46 | 7,695,121 | -0.25(-0.62%) |
May 05, 2008 | 40.78 | 40.80 | 40.34 | 40.72 | 7,940,850 | -0.05(-0.13%) |
May 02, 2008 | 40.74 | 40.96 | 40.67 | 40.77 | 10,992,807 | +0.02(+0.05%) |