Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 40.70 | 41.45 | 40.41 | 40.62 | 23,214 | -0.83(-2.00%) |
Jul 30, 2008 | 42.36 | 42.36 | 41.20 | 41.45 | 22,446 | -0.80(-1.89%) |
Jul 29, 2008 | 42.25 | 42.53 | 41.12 | 42.25 | 41,728 | +1.78(+4.40%) |
Jul 28, 2008 | 41.54 | 42.19 | 40.27 | 40.47 | 26,221 | -0.90(-2.17%) |
Jul 25, 2008 | 41.56 | 41.70 | 40.85 | 41.37 | 22,821 | +0.10(+0.24%) |
Jul 24, 2008 | 41.83 | 41.83 | 40.08 | 41.27 | 30,902 | -1.17(-2.75%) |
Jul 23, 2008 | 42.49 | 43.15 | 42.29 | 42.43 | 19,658 | -0.42(-0.99%) |
Jul 22, 2008 | 41.66 | 42.92 | 40.94 | 42.85 | 41,091 | +0.09(+0.22%) |
Jul 21, 2008 | 43.73 | 43.80 | 42.58 | 42.76 | 32,824 | -0.16(-0.38%) |
Jul 18, 2008 | 43.20 | 43.68 | 42.23 | 42.92 | 20,822 | -0.76(-1.74%) |
Jul 17, 2008 | 42.24 | 44.39 | 42.24 | 43.68 | 29,334 | +1.55(+3.68%) |
Jul 16, 2008 | 41.85 | 42.57 | 41.71 | 42.13 | 35,672 | -0.47(-1.10%) |
Jul 15, 2008 | 42.85 | 43.12 | 41.76 | 42.60 | 39,024 | -0.06(-0.14%) |
Jul 14, 2008 | 43.27 | 43.78 | 42.40 | 42.66 | 32,327 | -0.08(-0.20%) |
Jul 11, 2008 | 42.82 | 43.37 | 42.75 | 42.75 | 24,101 | -0.76(-1.75%) |
Jul 10, 2008 | 43.76 | 43.81 | 43.18 | 43.51 | 27,954 | -1.41(-3.15%) |
Jul 09, 2008 | 45.70 | 45.82 | 44.92 | 44.92 | 31,720 | +0.48(+1.07%) |
Jul 08, 2008 | 45.30 | 45.30 | 43.81 | 44.44 | 20,764 | -0.51(-1.13%) |
Jul 07, 2008 | 44.21 | 45.01 | 44.04 | 44.95 | 28,950 | +0.82(+1.86%) |
Jul 04, 2008 | 44.12 | 44.63 | 43.02 | 44.13 | 16,747 | +0.00(+0.00%) |
Jul 03, 2008 | 44.12 | 44.63 | 43.02 | 44.13 | 16,747 | -0.06(-0.14%) |
Jul 02, 2008 | 45.69 | 45.90 | 44.18 | 44.19 | 26,637 | -1.60(-3.50%) |
Jul 01, 2008 | 44.94 | 45.88 | 44.54 | 45.80 | 54,125 | +0.49(+1.08%) |
Jun 30, 2008 | 45.03 | 45.81 | 44.42 | 45.30 | 28,408 | +1.36(+3.09%) |
Jun 27, 2008 | 43.86 | 44.33 | 43.61 | 43.95 | 19,904 | -0.10(-0.23%) |
Jun 26, 2008 | 45.74 | 45.74 | 43.85 | 44.04 | 33,443 | -2.83(-6.04%) |
Jun 25, 2008 | 45.39 | 46.89 | 45.39 | 46.88 | 46,517 | +2.33(+5.22%) |
Jun 24, 2008 | 45.17 | 45.63 | 44.55 | 44.55 | 17,556 | -1.08(-2.36%) |
Jun 23, 2008 | 45.68 | 46.30 | 45.19 | 45.63 | 38,036 | +1.60(+3.65%) |
Jun 20, 2008 | 44.85 | 45.47 | 44.00 | 44.02 | 16,338 | -1.61(-3.53%) |
Jun 19, 2008 | 45.21 | 45.64 | 44.65 | 45.63 | 24,457 | +0.70(+1.55%) |
Jun 18, 2008 | 45.30 | 45.30 | 44.78 | 44.94 | 26,354 | -1.26(-2.73%) |
Jun 17, 2008 | 46.56 | 46.82 | 45.89 | 46.19 | 32,742 | +1.05(+2.33%) |
Jun 16, 2008 | 44.56 | 45.30 | 44.36 | 45.14 | 30,858 | +0.99(+2.24%) |
Jun 13, 2008 | 44.07 | 44.57 | 43.58 | 44.15 | 12,056 | +0.45(+1.04%) |
Jun 12, 2008 | 44.91 | 44.91 | 43.46 | 43.70 | 27,809 | -0.58(-1.30%) |
Jun 11, 2008 | 45.51 | 45.75 | 43.85 | 44.28 | 23,226 | -0.78(-1.74%) |
Jun 10, 2008 | 45.31 | 45.46 | 44.77 | 45.06 | 26,775 | -1.01(-2.18%) |
Jun 09, 2008 | 45.94 | 46.33 | 45.57 | 46.06 | 13,032 | -0.07(-0.15%) |
Jun 06, 2008 | 45.78 | 46.43 | 45.58 | 46.13 | 19,292 | -0.38(-0.83%) |
Jun 05, 2008 | 46.26 | 47.01 | 45.95 | 46.52 | 27,371 | +0.14(+0.30%) |
Jun 04, 2008 | 46.57 | 47.01 | 45.53 | 46.38 | 18,777 | -0.28(-0.61%) |
Jun 03, 2008 | 48.28 | 48.28 | 46.66 | 46.66 | 57,395 | -1.02(-2.14%) |
Jun 02, 2008 | 47.22 | 48.28 | 46.52 | 47.68 | 42,213 | -0.43(-0.89%) |
May 30, 2008 | 49.16 | 49.16 | 48.01 | 48.11 | 28,678 | -0.25(-0.52%) |
May 29, 2008 | 47.15 | 48.54 | 46.53 | 48.37 | 44,107 | +2.03(+4.37%) |
May 28, 2008 | 46.84 | 46.84 | 46.22 | 46.34 | 16,454 | -0.63(-1.34%) |
May 27, 2008 | 46.57 | 47.28 | 46.19 | 46.97 | 26,470 | +0.81(+1.75%) |
May 26, 2008 | 46.76 | 46.95 | 45.80 | 46.16 | 13,844 | +0.00(+0.00%) |
May 23, 2008 | 46.76 | 46.95 | 45.80 | 46.16 | 13,844 | -0.16(-0.35%) |
May 22, 2008 | 46.50 | 46.52 | 45.68 | 46.33 | 38,125 | -0.76(-1.61%) |
May 21, 2008 | 46.39 | 47.41 | 46.39 | 47.09 | 83,711 | +2.30(+5.14%) |
May 20, 2008 | 45.15 | 45.76 | 44.41 | 44.78 | 170,636 | +1.17(+2.69%) |
May 19, 2008 | 43.38 | 44.02 | 43.38 | 43.61 | 31,781 | +0.91(+2.12%) |
May 16, 2008 | 41.77 | 42.70 | 41.77 | 42.70 | 24,902 | +0.90(+2.15%) |
May 15, 2008 | 41.93 | 42.42 | 41.33 | 41.80 | 23,592 | +0.94(+2.29%) |
May 14, 2008 | 40.94 | 41.34 | 40.84 | 40.87 | 24,189 | +0.12(+0.28%) |
May 13, 2008 | 42.66 | 42.66 | 40.70 | 40.75 | 41,771 | -2.23(-5.20%) |
May 12, 2008 | 41.86 | 42.99 | 41.86 | 42.99 | 12,976 | +0.98(+2.34%) |
May 09, 2008 | 42.01 | 42.69 | 41.86 | 42.00 | 8,505 | -0.64(-1.49%) |
May 08, 2008 | 41.88 | 42.69 | 41.88 | 42.64 | 10,642 | +0.26(+0.62%) |
May 07, 2008 | 42.99 | 43.16 | 42.16 | 42.38 | 8,918 | -0.94(-2.16%) |
May 06, 2008 | 43.38 | 43.41 | 42.89 | 43.32 | 9,316 | -0.41(-0.93%) |
May 05, 2008 | 43.89 | 44.24 | 43.65 | 43.72 | 26,918 | +0.41(+0.94%) |
May 02, 2008 | 42.88 | 43.43 | 42.74 | 43.32 | 18,296 | +0.12(+0.27%) |