Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 42.42 | 43.14 | 41.68 | 42.73 | 452,551 | -0.18(-0.42%) |
Jul 30, 2008 | 44.22 | 44.79 | 42.84 | 42.91 | 591,232 | -1.34(-3.03%) |
Jul 29, 2008 | 44.25 | 44.25 | 41.27 | 44.25 | 401,491 | +2.31(+5.51%) |
Jul 28, 2008 | 42.71 | 43.39 | 41.73 | 41.94 | 384,727 | -0.99(-2.31%) |
Jul 25, 2008 | 43.57 | 44.22 | 42.29 | 42.93 | 326,919 | -0.09(-0.22%) |
Jul 24, 2008 | 43.95 | 44.91 | 42.59 | 43.02 | 510,535 | -0.64(-1.47%) |
Jul 23, 2008 | 44.03 | 44.15 | 42.52 | 43.67 | 599,979 | -0.07(-0.16%) |
Jul 22, 2008 | 41.23 | 44.03 | 40.81 | 43.74 | 692,832 | +2.37(+5.74%) |
Jul 21, 2008 | 42.06 | 42.32 | 41.34 | 41.36 | 446,541 | +0.07(+0.17%) |
Jul 18, 2008 | 42.06 | 42.13 | 40.62 | 41.29 | 478,219 | -0.80(-1.90%) |
Jul 17, 2008 | 39.53 | 42.15 | 39.53 | 42.09 | 776,466 | +2.88(+7.34%) |
Jul 16, 2008 | 36.57 | 39.39 | 36.57 | 39.21 | 533,946 | +2.78(+7.62%) |
Jul 15, 2008 | 36.11 | 37.92 | 35.26 | 36.43 | 442,580 | -0.13(-0.36%) |
Jul 14, 2008 | 39.33 | 39.34 | 36.19 | 36.57 | 314,206 | -2.15(-5.55%) |
Jul 11, 2008 | 37.98 | 39.31 | 37.30 | 38.72 | 322,451 | +0.32(+0.83%) |
Jul 10, 2008 | 38.21 | 39.57 | 37.75 | 38.40 | 311,766 | +0.05(+0.14%) |
Jul 09, 2008 | 40.30 | 40.30 | 38.28 | 38.34 | 392,573 | -0.51(-1.32%) |
Jul 08, 2008 | 36.67 | 38.93 | 36.21 | 38.86 | 454,831 | +2.17(+5.92%) |
Jul 07, 2008 | 37.73 | 37.97 | 36.12 | 36.68 | 462,098 | -0.67(-1.81%) |
Jul 04, 2008 | 39.19 | 39.36 | 37.36 | 37.36 | 269,620 | +0.00(+0.00%) |
Jul 03, 2008 | 39.19 | 39.36 | 37.36 | 37.36 | 269,620 | -1.92(-4.88%) |
Jul 02, 2008 | 39.97 | 41.32 | 39.21 | 39.27 | 433,032 | -0.81(-2.01%) |
Jul 01, 2008 | 39.58 | 40.33 | 38.86 | 40.08 | 1,027,880 | +0.30(+0.76%) |
Jun 30, 2008 | 40.83 | 41.32 | 39.70 | 39.78 | 409,219 | -1.24(-3.03%) |
Jun 27, 2008 | 40.58 | 42.87 | 40.58 | 41.02 | 858,082 | +0.43(+1.05%) |
Jun 26, 2008 | 41.78 | 42.53 | 40.28 | 40.59 | 507,952 | -1.62(-3.84%) |
Jun 25, 2008 | 41.98 | 44.92 | 41.90 | 42.22 | 876,278 | +0.31(+0.74%) |
Jun 24, 2008 | 41.42 | 42.38 | 40.58 | 41.90 | 376,595 | +0.13(+0.32%) |
Jun 23, 2008 | 43.60 | 43.62 | 41.64 | 41.77 | 235,437 | -1.65(-3.81%) |
Jun 20, 2008 | 43.17 | 43.91 | 42.45 | 43.43 | 585,371 | +0.33(+0.76%) |
Jun 19, 2008 | 42.78 | 43.10 | 41.93 | 43.10 | 393,785 | +0.43(+1.00%) |
Jun 18, 2008 | 41.85 | 43.63 | 41.15 | 42.67 | 494,566 | +0.57(+1.36%) |
Jun 17, 2008 | 42.04 | 42.56 | 41.45 | 42.10 | 327,346 | +0.10(+0.24%) |
Jun 16, 2008 | 40.62 | 42.28 | 40.18 | 42.00 | 289,757 | +1.31(+3.22%) |
Jun 13, 2008 | 40.62 | 41.12 | 39.67 | 40.69 | 328,321 | +0.55(+1.37%) |
Jun 12, 2008 | 39.85 | 40.62 | 39.40 | 40.14 | 546,188 | +0.74(+1.87%) |
Jun 11, 2008 | 39.93 | 40.62 | 39.26 | 39.40 | 391,060 | -0.72(-1.80%) |
Jun 10, 2008 | 40.23 | 40.48 | 38.68 | 40.12 | 525,170 | +0.85(+2.17%) |
Jun 09, 2008 | 39.55 | 40.35 | 38.68 | 39.27 | 287,896 | -0.40(-1.02%) |
Jun 06, 2008 | 40.65 | 41.02 | 39.62 | 39.67 | 293,964 | -1.30(-3.16%) |
Jun 05, 2008 | 40.26 | 41.11 | 40.26 | 40.97 | 320,312 | +0.74(+1.83%) |
Jun 04, 2008 | 39.57 | 40.72 | 39.38 | 40.23 | 363,225 | +0.47(+1.17%) |
Jun 03, 2008 | 40.48 | 41.06 | 39.49 | 39.76 | 572,275 | -0.47(-1.18%) |
Jun 02, 2008 | 40.37 | 40.85 | 39.20 | 40.24 | 253,866 | -0.24(-0.59%) |
May 30, 2008 | 40.80 | 41.07 | 40.13 | 40.48 | 226,250 | -0.20(-0.50%) |
May 29, 2008 | 39.81 | 40.98 | 39.81 | 40.68 | 286,015 | +0.82(+2.06%) |
May 28, 2008 | 40.72 | 40.91 | 39.54 | 39.86 | 306,729 | -0.78(-1.91%) |
May 27, 2008 | 40.45 | 40.93 | 40.01 | 40.63 | 406,271 | +0.40(+1.00%) |
May 26, 2008 | 40.58 | 40.58 | 39.80 | 40.23 | 553,065 | +0.00(+0.00%) |
May 23, 2008 | 40.58 | 40.58 | 39.80 | 40.23 | 553,065 | -0.44(-1.09%) |
May 22, 2008 | 39.42 | 40.83 | 39.41 | 40.67 | 463,024 | +1.41(+3.60%) |
May 21, 2008 | 39.10 | 39.88 | 38.95 | 39.26 | 230,701 | +0.33(+0.86%) |
May 20, 2008 | 38.74 | 39.26 | 38.55 | 38.93 | 214,287 | -0.07(-0.18%) |
May 19, 2008 | 39.76 | 40.03 | 38.16 | 39.00 | 312,222 | +0.24(+0.62%) |
May 16, 2008 | 39.73 | 39.81 | 38.39 | 38.75 | 208,171 | -0.78(-1.96%) |
May 15, 2008 | 39.24 | 39.66 | 38.65 | 39.53 | 264,077 | +0.22(+0.55%) |
May 14, 2008 | 40.19 | 40.45 | 39.16 | 39.31 | 346,367 | -0.87(-2.16%) |
May 13, 2008 | 39.34 | 40.18 | 38.82 | 40.18 | 451,525 | +0.97(+2.47%) |
May 12, 2008 | 38.48 | 39.58 | 38.37 | 39.21 | 545,663 | +0.72(+1.87%) |
May 09, 2008 | 37.92 | 39.22 | 37.92 | 38.49 | 235,888 | +0.11(+0.28%) |
May 08, 2008 | 37.89 | 38.62 | 37.57 | 38.38 | 342,190 | +0.73(+1.94%) |
May 07, 2008 | 39.81 | 40.00 | 37.47 | 37.65 | 264,906 | -2.05(-5.16%) |
May 06, 2008 | 38.79 | 39.86 | 38.62 | 39.70 | 273,343 | +0.61(+1.55%) |
May 05, 2008 | 39.20 | 39.45 | 38.66 | 39.10 | 332,215 | -0.25(-0.63%) |
May 02, 2008 | 39.57 | 40.79 | 39.18 | 39.34 | 587,279 | +0.16(+0.42%) |