Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 47.82 | 47.95 | 47.37 | 47.43 | 314,311 | -0.64(-1.34%) |
Jul 30, 2008 | 47.80 | 48.28 | 47.70 | 48.07 | 185,882 | +0.49(+1.02%) |
Jul 29, 2008 | 47.58 | 47.60 | 46.88 | 47.58 | 159,390 | +0.88(+1.89%) |
Jul 28, 2008 | 47.43 | 47.43 | 46.67 | 46.70 | 63,720 | -0.30(-0.63%) |
Jul 25, 2008 | 47.03 | 47.20 | 46.97 | 47.00 | 174,236 | -0.06(-0.13%) |
Jul 24, 2008 | 47.62 | 47.62 | 47.04 | 47.06 | 347,989 | -0.52(-1.10%) |
Jul 23, 2008 | 47.27 | 47.58 | 47.05 | 47.58 | 104,101 | +0.28(+0.58%) |
Jul 22, 2008 | 46.38 | 47.31 | 46.38 | 47.31 | 166,180 | +0.80(+1.73%) |
Jul 21, 2008 | 46.81 | 46.81 | 46.28 | 46.50 | 353,305 | -0.17(-0.37%) |
Jul 18, 2008 | 47.06 | 47.06 | 46.47 | 46.68 | 111,393 | -0.30(-0.64%) |
Jul 17, 2008 | 47.12 | 47.12 | 46.38 | 46.98 | 361,053 | -0.15(-0.31%) |
Jul 16, 2008 | 46.55 | 47.15 | 46.41 | 47.12 | 388,989 | +0.49(+1.04%) |
Jul 15, 2008 | 46.36 | 46.91 | 45.81 | 46.64 | 342,439 | +0.24(+0.52%) |
Jul 14, 2008 | 46.67 | 47.03 | 46.34 | 46.40 | 82,404 | -0.16(-0.33%) |
Jul 11, 2008 | 46.45 | 46.91 | 46.28 | 46.55 | 115,915 | -0.22(-0.47%) |
Jul 10, 2008 | 46.70 | 46.91 | 46.41 | 46.77 | 237,612 | +0.01(+0.02%) |
Jul 09, 2008 | 47.04 | 47.22 | 46.76 | 46.76 | 168,346 | -0.24(-0.52%) |
Jul 08, 2008 | 46.33 | 47.02 | 46.33 | 47.01 | 589,922 | +0.69(+1.48%) |
Jul 07, 2008 | 46.44 | 46.59 | 45.97 | 46.32 | 338,949 | +0.11(+0.23%) |
Jul 04, 2008 | 46.24 | 46.41 | 45.40 | 46.21 | 315,457 | +0.00(+0.00%) |
Jul 03, 2008 | 46.24 | 46.41 | 45.40 | 46.21 | 315,457 | +0.21(+0.45%) |
Jul 02, 2008 | 46.26 | 46.27 | 46.01 | 46.01 | 183,749 | -0.14(-0.30%) |
Jul 01, 2008 | 45.59 | 46.16 | 45.58 | 46.14 | 528,849 | +0.18(+0.38%) |
Jun 30, 2008 | 46.01 | 46.53 | 45.91 | 45.97 | 178,768 | -0.05(-0.11%) |
Jun 27, 2008 | 46.57 | 46.65 | 45.97 | 46.02 | 220,566 | -0.53(-1.14%) |
Jun 26, 2008 | 47.26 | 47.35 | 46.54 | 46.55 | 179,248 | -0.92(-1.93%) |
Jun 25, 2008 | 47.08 | 47.89 | 47.08 | 47.46 | 309,920 | +0.53(+1.13%) |
Jun 24, 2008 | 46.86 | 47.15 | 46.64 | 46.93 | 73,755 | +0.02(+0.04%) |
Jun 23, 2008 | 47.36 | 47.36 | 46.79 | 46.91 | 53,451 | -0.15(-0.31%) |
Jun 20, 2008 | 47.28 | 47.33 | 46.99 | 47.06 | 47,944 | -0.56(-1.17%) |
Jun 19, 2008 | 47.38 | 47.74 | 47.38 | 47.62 | 49,182 | +0.16(+0.33%) |
Jun 18, 2008 | 47.91 | 47.93 | 47.39 | 47.46 | 83,188 | -0.51(-1.06%) |
Jun 17, 2008 | 48.50 | 48.50 | 47.97 | 47.97 | 70,260 | -0.20(-0.41%) |
Jun 16, 2008 | 48.34 | 48.34 | 47.93 | 48.17 | 43,167 | -0.47(-0.96%) |
Jun 13, 2008 | 48.81 | 48.81 | 48.36 | 48.63 | 135,285 | +0.01(+0.01%) |
Jun 12, 2008 | 48.75 | 48.94 | 48.42 | 48.63 | 235,267 | +0.21(+0.44%) |
Jun 11, 2008 | 48.78 | 48.78 | 48.39 | 48.42 | 42,386 | -0.46(-0.94%) |
Jun 10, 2008 | 48.85 | 49.04 | 48.25 | 48.87 | 109,649 | +0.42(+0.86%) |
Jun 09, 2008 | 48.56 | 48.69 | 48.25 | 48.46 | 229,061 | +0.06(+0.12%) |
Jun 06, 2008 | 49.13 | 49.17 | 48.40 | 48.40 | 45,749 | -1.24(-2.50%) |
Jun 05, 2008 | 49.23 | 49.65 | 49.19 | 49.64 | 191,696 | +0.52(+1.05%) |
Jun 04, 2008 | 48.97 | 49.18 | 48.81 | 49.13 | 112,515 | +0.23(+0.46%) |
Jun 03, 2008 | 48.97 | 49.13 | 48.67 | 48.90 | 76,863 | -0.07(-0.14%) |
Jun 02, 2008 | 49.24 | 49.25 | 48.66 | 48.97 | 49,803 | -0.30(-0.62%) |
May 30, 2008 | 49.36 | 49.41 | 49.20 | 49.28 | 57,730 | -0.04(-0.09%) |
May 29, 2008 | 48.86 | 49.49 | 48.86 | 49.32 | 44,962 | +0.52(+1.07%) |
May 28, 2008 | 49.03 | 49.07 | 48.69 | 48.80 | 32,465 | -0.12(-0.25%) |
May 27, 2008 | 48.80 | 49.04 | 48.64 | 48.92 | 95,243 | +0.26(+0.54%) |
May 26, 2008 | 48.75 | 48.84 | 48.64 | 48.66 | 0 | +0.00(+0.00%) |
May 23, 2008 | 48.75 | 48.84 | 48.64 | 48.66 | 50,971 | -0.22(-0.45%) |
May 22, 2008 | 48.44 | 48.97 | 48.44 | 48.87 | 159,073 | +0.42(+0.87%) |
May 21, 2008 | 48.90 | 49.00 | 48.34 | 48.45 | 111,131 | -0.44(-0.91%) |
May 20, 2008 | 49.22 | 49.22 | 48.78 | 48.90 | 39,411 | -0.35(-0.72%) |
May 19, 2008 | 49.38 | 49.49 | 49.15 | 49.25 | 32,940 | -0.08(-0.16%) |
May 16, 2008 | 49.23 | 49.35 | 49.06 | 49.33 | 57,905 | +0.10(+0.20%) |
May 15, 2008 | 48.87 | 49.30 | 48.70 | 49.23 | 152,970 | +0.42(+0.85%) |
May 14, 2008 | 48.76 | 49.08 | 48.76 | 48.81 | 77,589 | +0.20(+0.42%) |
May 13, 2008 | 48.69 | 48.70 | 48.46 | 48.61 | 77,072 | -0.05(-0.10%) |
May 12, 2008 | 48.27 | 48.66 | 48.27 | 48.66 | 37,441 | +0.46(+0.95%) |
May 09, 2008 | 48.29 | 48.29 | 48.09 | 48.20 | 22,819 | -0.30(-0.61%) |
May 08, 2008 | 48.72 | 48.72 | 48.36 | 48.49 | 42,123 | +0.09(+0.19%) |
May 07, 2008 | 48.86 | 48.97 | 48.40 | 48.40 | 25,117 | -0.46(-0.94%) |
May 06, 2008 | 48.50 | 48.90 | 48.46 | 48.86 | 58,128 | +0.08(+0.17%) |
May 05, 2008 | 48.61 | 48.85 | 48.61 | 48.78 | 52,566 | +0.02(+0.04%) |
May 02, 2008 | 49.13 | 49.13 | 48.68 | 48.75 | 80,053 | -0.11(-0.22%) |