Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 48.34 | 48.39 | 46.80 | 47.52 | 1,224,717 | -0.81(-1.68%) |
Jul 30, 2008 | 44.34 | 48.64 | 43.77 | 48.33 | 2,250,895 | +4.65(+10.65%) |
Jul 29, 2008 | 43.68 | 43.95 | 39.15 | 43.68 | 4,012,295 | -0.23(-0.53%) |
Jul 28, 2008 | 43.72 | 45.10 | 43.51 | 43.91 | 573,055 | +0.09(+0.22%) |
Jul 25, 2008 | 42.06 | 44.46 | 42.06 | 43.82 | 802,808 | +1.75(+4.17%) |
Jul 24, 2008 | 44.93 | 44.94 | 40.46 | 42.06 | 2,403,608 | -2.73(-6.10%) |
Jul 23, 2008 | 48.70 | 49.33 | 44.33 | 44.80 | 1,228,639 | -3.87(-7.94%) |
Jul 22, 2008 | 49.01 | 49.76 | 47.83 | 48.66 | 663,524 | -0.70(-1.41%) |
Jul 21, 2008 | 46.88 | 49.52 | 46.27 | 49.36 | 987,203 | +3.10(+6.71%) |
Jul 18, 2008 | 45.51 | 48.27 | 45.51 | 46.26 | 1,148,416 | +0.37(+0.81%) |
Jul 17, 2008 | 45.71 | 47.38 | 44.96 | 45.88 | 1,103,315 | +0.45(+1.00%) |
Jul 16, 2008 | 45.40 | 45.76 | 43.06 | 45.43 | 793,535 | +0.08(+0.17%) |
Jul 15, 2008 | 46.05 | 46.74 | 44.07 | 45.36 | 913,725 | -0.63(-1.38%) |
Jul 14, 2008 | 46.15 | 46.62 | 44.88 | 45.99 | 814,872 | +0.34(+0.74%) |
Jul 11, 2008 | 45.16 | 46.20 | 43.97 | 45.65 | 744,949 | +0.13(+0.28%) |
Jul 10, 2008 | 45.44 | 46.90 | 44.63 | 45.53 | 779,260 | +0.16(+0.35%) |
Jul 09, 2008 | 44.63 | 46.76 | 44.63 | 45.37 | 1,097,204 | +1.57(+3.57%) |
Jul 08, 2008 | 44.00 | 44.01 | 40.41 | 43.80 | 1,508,761 | -1.11(-2.48%) |
Jul 07, 2008 | 45.14 | 46.81 | 44.29 | 44.92 | 924,801 | +0.17(+0.38%) |
Jul 04, 2008 | 45.90 | 46.32 | 42.53 | 44.75 | 1,165,032 | +0.00(+0.00%) |
Jul 03, 2008 | 45.90 | 46.32 | 42.53 | 44.75 | 1,165,032 | -2.67(-5.63%) |
Jul 02, 2008 | 51.16 | 51.69 | 47.30 | 47.42 | 996,972 | -3.24(-6.40%) |
Jul 01, 2008 | 50.66 | 51.33 | 49.18 | 50.66 | 1,147,757 | +0.03(+0.05%) |
Jun 30, 2008 | 51.40 | 53.36 | 50.63 | 50.64 | 1,790,004 | +0.41(+0.83%) |
Jun 27, 2008 | 48.89 | 50.37 | 47.82 | 50.22 | 1,308,726 | +0.25(+0.50%) |
Jun 26, 2008 | 50.74 | 51.33 | 49.22 | 49.97 | 641,936 | -1.31(-2.55%) |
Jun 25, 2008 | 50.56 | 51.84 | 49.74 | 51.28 | 806,971 | +0.41(+0.82%) |
Jun 24, 2008 | 51.03 | 52.43 | 50.86 | 50.86 | 688,680 | -0.98(-1.89%) |
Jun 23, 2008 | 52.72 | 52.72 | 50.47 | 51.84 | 1,137,933 | -0.67(-1.28%) |
Jun 20, 2008 | 53.38 | 53.90 | 51.86 | 52.52 | 1,336,617 | -1.29(-2.41%) |
Jun 19, 2008 | 53.99 | 55.24 | 53.04 | 53.81 | 1,115,189 | +0.95(+1.80%) |
Jun 18, 2008 | 53.74 | 54.15 | 52.33 | 52.86 | 588,998 | -0.82(-1.52%) |
Jun 17, 2008 | 53.25 | 54.18 | 52.80 | 53.68 | 871,439 | +0.97(+1.85%) |
Jun 16, 2008 | 51.75 | 53.36 | 50.91 | 52.70 | 939,747 | +1.18(+2.29%) |
Jun 13, 2008 | 50.18 | 51.52 | 50.08 | 51.52 | 744,601 | +1.36(+2.72%) |
Jun 12, 2008 | 51.23 | 51.57 | 49.76 | 50.16 | 552,536 | -0.78(-1.53%) |
Jun 11, 2008 | 51.72 | 52.09 | 50.39 | 50.94 | 880,235 | +0.12(+0.23%) |
Jun 10, 2008 | 50.24 | 50.90 | 49.89 | 50.82 | 750,244 | -0.22(-0.43%) |
Jun 09, 2008 | 51.69 | 52.26 | 50.13 | 51.04 | 856,366 | +0.13(+0.25%) |
Jun 06, 2008 | 49.80 | 51.79 | 49.74 | 50.91 | 1,264,195 | +0.99(+1.98%) |
Jun 05, 2008 | 48.37 | 49.93 | 48.03 | 49.93 | 573,107 | +1.79(+3.71%) |
Jun 04, 2008 | 48.67 | 49.59 | 47.84 | 48.14 | 941,772 | -0.54(-1.11%) |
Jun 03, 2008 | 47.07 | 49.29 | 46.51 | 48.68 | 2,073,077 | +2.34(+5.06%) |
Jun 02, 2008 | 45.82 | 46.56 | 45.01 | 46.34 | 860,225 | +0.45(+0.99%) |
May 30, 2008 | 46.37 | 46.67 | 44.99 | 45.88 | 914,845 | -0.43(-0.92%) |
May 29, 2008 | 47.36 | 47.36 | 45.81 | 46.31 | 927,526 | -1.10(-2.32%) |
May 28, 2008 | 45.97 | 47.66 | 45.29 | 47.41 | 1,109,027 | +1.60(+3.48%) |
May 27, 2008 | 44.56 | 45.92 | 44.40 | 45.81 | 648,559 | +1.25(+2.81%) |
May 26, 2008 | 46.18 | 46.48 | 44.12 | 44.56 | 0 | +0.00(+0.00%) |
May 23, 2008 | 46.18 | 46.48 | 44.12 | 44.56 | 740,311 | -1.82(-3.92%) |
May 22, 2008 | 45.73 | 46.51 | 45.19 | 46.38 | 968,775 | +0.70(+1.53%) |
May 21, 2008 | 45.78 | 46.49 | 45.04 | 45.68 | 1,218,297 | +0.33(+0.72%) |
May 20, 2008 | 45.80 | 45.80 | 44.16 | 45.36 | 868,855 | +0.02(+0.04%) |
May 19, 2008 | 44.49 | 45.87 | 44.31 | 45.34 | 1,177,460 | +1.04(+2.36%) |
May 16, 2008 | 44.64 | 45.19 | 43.90 | 44.29 | 670,575 | -0.14(-0.31%) |
May 15, 2008 | 43.89 | 44.54 | 43.81 | 44.43 | 404,540 | +0.63(+1.45%) |
May 14, 2008 | 43.99 | 45.22 | 43.57 | 43.80 | 807,030 | -0.23(-0.53%) |
May 13, 2008 | 43.37 | 44.03 | 42.50 | 44.03 | 856,945 | +0.96(+2.23%) |
May 12, 2008 | 41.91 | 43.37 | 41.03 | 43.07 | 667,687 | +1.28(+3.05%) |
May 09, 2008 | 42.22 | 42.22 | 41.10 | 41.79 | 435,718 | -0.47(-1.10%) |
May 08, 2008 | 42.40 | 42.55 | 41.60 | 42.26 | 829,133 | +0.11(+0.25%) |
May 07, 2008 | 42.80 | 43.66 | 41.84 | 42.15 | 1,031,766 | -0.34(-0.80%) |
May 06, 2008 | 43.63 | 43.63 | 42.02 | 42.49 | 1,207,197 | -0.16(-0.37%) |
May 05, 2008 | 41.79 | 43.05 | 41.18 | 42.65 | 879,419 | +0.96(+2.31%) |
May 02, 2008 | 40.14 | 42.36 | 40.14 | 41.69 | 1,174,385 | +1.71(+4.28%) |