Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 48.36 | 48.76 | 47.08 | 48.64 | 710,331 | +0.22(+0.45%) |
Jul 30, 2008 | 48.54 | 48.73 | 48.18 | 48.43 | 429,041 | -0.21(-0.43%) |
Jul 29, 2008 | 48.64 | 48.91 | 48.25 | 48.64 | 350,954 | +0.18(+0.38%) |
Jul 28, 2008 | 48.29 | 49.75 | 47.98 | 48.45 | 640,112 | +0.21(+0.44%) |
Jul 25, 2008 | 47.98 | 48.60 | 47.69 | 48.24 | 254,905 | +0.27(+0.56%) |
Jul 24, 2008 | 48.85 | 49.93 | 47.82 | 47.97 | 386,803 | -0.68(-1.40%) |
Jul 23, 2008 | 48.65 | 49.37 | 48.12 | 48.66 | 422,321 | -0.25(-0.51%) |
Jul 22, 2008 | 48.64 | 49.06 | 47.49 | 48.90 | 760,814 | +0.07(+0.13%) |
Jul 21, 2008 | 49.48 | 49.78 | 48.83 | 48.84 | 233,719 | -0.60(-1.22%) |
Jul 18, 2008 | 49.51 | 49.89 | 48.54 | 49.44 | 291,225 | -0.18(-0.36%) |
Jul 17, 2008 | 51.75 | 51.75 | 49.42 | 49.62 | 424,652 | +0.47(+0.95%) |
Jul 16, 2008 | 47.32 | 49.31 | 47.32 | 49.15 | 477,297 | +1.35(+2.83%) |
Jul 15, 2008 | 49.64 | 49.64 | 47.39 | 47.80 | 782,827 | -1.62(-3.28%) |
Jul 14, 2008 | 47.27 | 49.46 | 47.27 | 49.42 | 777,354 | +1.82(+3.82%) |
Jul 11, 2008 | 49.83 | 49.83 | 47.32 | 47.60 | 1,001,774 | -2.22(-4.46%) |
Jul 10, 2008 | 49.54 | 50.09 | 48.83 | 49.83 | 473,134 | +0.39(+0.78%) |
Jul 09, 2008 | 48.12 | 50.61 | 48.08 | 49.44 | 1,190,844 | +1.58(+3.30%) |
Jul 08, 2008 | 51.19 | 51.19 | 47.17 | 47.86 | 2,003,499 | -2.87(-5.65%) |
Jul 07, 2008 | 53.59 | 53.59 | 50.15 | 50.73 | 781,316 | -1.68(-3.21%) |
Jul 04, 2008 | 52.94 | 53.35 | 52.23 | 52.41 | 340,757 | +0.00(+0.00%) |
Jul 03, 2008 | 52.94 | 53.35 | 52.23 | 52.41 | 340,757 | -0.55(-1.03%) |
Jul 02, 2008 | 53.89 | 54.67 | 52.92 | 52.95 | 641,073 | -0.50(-0.93%) |
Jul 01, 2008 | 53.88 | 54.62 | 52.80 | 53.45 | 712,441 | -0.52(-0.96%) |
Jun 30, 2008 | 52.53 | 54.31 | 52.47 | 53.97 | 539,753 | +1.35(+2.57%) |
Jun 27, 2008 | 53.03 | 53.85 | 52.05 | 52.62 | 683,887 | -0.60(-1.14%) |
Jun 26, 2008 | 54.59 | 54.96 | 53.16 | 53.22 | 413,261 | -1.87(-3.40%) |
Jun 25, 2008 | 54.72 | 55.33 | 54.72 | 55.10 | 204,130 | +0.85(+1.56%) |
Jun 24, 2008 | 54.34 | 54.71 | 54.10 | 54.25 | 223,189 | -0.40(-0.73%) |
Jun 23, 2008 | 55.22 | 55.22 | 54.51 | 54.65 | 274,788 | -0.25(-0.46%) |
Jun 20, 2008 | 55.02 | 55.41 | 54.88 | 54.90 | 339,315 | -0.66(-1.19%) |
Jun 19, 2008 | 55.49 | 55.87 | 55.06 | 55.56 | 270,860 | +0.10(+0.18%) |
Jun 18, 2008 | 55.87 | 56.31 | 55.40 | 55.46 | 309,520 | -0.30(-0.54%) |
Jun 17, 2008 | 56.69 | 57.12 | 55.77 | 55.77 | 572,575 | -0.88(-1.55%) |
Jun 16, 2008 | 55.17 | 56.80 | 55.07 | 56.65 | 516,166 | +1.58(+2.86%) |
Jun 13, 2008 | 55.47 | 56.18 | 54.93 | 55.07 | 554,957 | +0.22(+0.40%) |
Jun 12, 2008 | 55.69 | 55.97 | 54.75 | 54.85 | 555,630 | -0.74(-1.32%) |
Jun 11, 2008 | 55.93 | 56.32 | 55.56 | 55.59 | 653,129 | -0.51(-0.91%) |
Jun 10, 2008 | 56.23 | 56.29 | 54.98 | 56.10 | 732,390 | +0.26(+0.47%) |
Jun 09, 2008 | 55.08 | 56.00 | 53.83 | 55.84 | 666,464 | +1.22(+2.23%) |
Jun 06, 2008 | 56.12 | 56.12 | 54.53 | 54.62 | 251,631 | -1.42(-2.53%) |
Jun 05, 2008 | 55.53 | 56.37 | 55.44 | 56.04 | 297,045 | +0.93(+1.68%) |
Jun 04, 2008 | 55.59 | 55.71 | 54.71 | 55.12 | 315,037 | -0.50(-0.90%) |
Jun 03, 2008 | 55.56 | 55.81 | 55.41 | 55.62 | 353,965 | +0.47(+0.86%) |
Jun 02, 2008 | 54.85 | 55.42 | 54.62 | 55.14 | 551,365 | +0.29(+0.53%) |
May 30, 2008 | 54.83 | 55.44 | 54.64 | 54.85 | 422,962 | +0.09(+0.17%) |
May 29, 2008 | 53.99 | 55.31 | 53.89 | 54.76 | 894,099 | +0.87(+1.61%) |
May 28, 2008 | 53.69 | 54.40 | 53.10 | 53.89 | 552,381 | +0.74(+1.38%) |
May 27, 2008 | 53.25 | 53.35 | 52.91 | 53.16 | 351,896 | -0.09(-0.17%) |
May 26, 2008 | 52.64 | 53.56 | 52.64 | 53.25 | 0 | +0.00(+0.00%) |
May 23, 2008 | 52.64 | 53.56 | 52.64 | 53.25 | 294,818 | +0.09(+0.17%) |
May 22, 2008 | 53.41 | 53.89 | 52.95 | 53.16 | 274,435 | -0.09(-0.16%) |
May 21, 2008 | 53.24 | 53.85 | 53.05 | 53.24 | 172,942 | -0.12(-0.22%) |
May 20, 2008 | 53.70 | 53.94 | 53.24 | 53.36 | 175,953 | -0.32(-0.60%) |
May 19, 2008 | 54.10 | 54.68 | 53.58 | 53.68 | 668,915 | -0.53(-0.97%) |
May 16, 2008 | 53.78 | 54.40 | 53.37 | 54.21 | 399,132 | +0.91(+1.71%) |
May 15, 2008 | 52.71 | 53.59 | 51.95 | 53.30 | 463,422 | +0.39(+0.75%) |
May 14, 2008 | 53.68 | 53.68 | 52.78 | 52.90 | 324,358 | -0.27(-0.51%) |
May 13, 2008 | 53.72 | 53.81 | 52.64 | 53.17 | 465,744 | +0.19(+0.36%) |
May 12, 2008 | 52.74 | 53.56 | 52.51 | 52.98 | 603,616 | -0.19(-0.36%) |
May 09, 2008 | 53.07 | 53.82 | 52.90 | 53.17 | 307,764 | +0.01(+0.01%) |
May 08, 2008 | 53.60 | 54.19 | 51.41 | 53.16 | 1,014,131 | -1.51(-2.76%) |
May 07, 2008 | 54.16 | 55.63 | 54.16 | 54.68 | 426,924 | +0.69(+1.28%) |
May 06, 2008 | 54.04 | 54.29 | 53.30 | 53.99 | 2,712,210 | -0.34(-0.63%) |
May 05, 2008 | 46.38 | 54.56 | 52.65 | 54.33 | 469,098 | -0.38(-0.70%) |
May 02, 2008 | 54.22 | 55.24 | 54.22 | 54.71 | 338,711 | +0.81(+1.50%) |