Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 49.38 | 50.43 | 49.21 | 49.77 | 1,938,679 | +0.20(+0.41%) |
Jul 30, 2008 | 49.53 | 50.06 | 48.99 | 49.56 | 1,325,426 | +0.26(+0.52%) |
Jul 29, 2008 | 48.90 | 49.71 | 48.54 | 49.30 | 1,916,754 | +0.43(+0.87%) |
Jul 28, 2008 | 49.83 | 49.96 | 48.77 | 48.88 | 1,172,353 | -1.18(-2.36%) |
Jul 25, 2008 | 50.03 | 50.78 | 49.84 | 50.06 | 1,776,864 | +0.28(+0.57%) |
Jul 24, 2008 | 51.55 | 51.55 | 49.41 | 49.78 | 4,654,505 | -2.53(-4.84%) |
Jul 23, 2008 | 49.36 | 52.31 | 48.65 | 52.31 | 2,044,700 | +2.60(+5.24%) |
Jul 22, 2008 | 48.18 | 50.11 | 47.79 | 49.70 | 2,137,294 | +1.21(+2.49%) |
Jul 21, 2008 | 47.63 | 48.75 | 47.38 | 48.50 | 1,482,513 | +0.84(+1.77%) |
Jul 18, 2008 | 48.00 | 48.58 | 47.42 | 47.65 | 1,937,808 | -0.33(-0.69%) |
Jul 17, 2008 | 47.64 | 48.52 | 46.92 | 47.98 | 1,795,824 | +0.35(+0.73%) |
Jul 16, 2008 | 47.50 | 47.86 | 46.66 | 47.63 | 2,577,203 | -0.20(-0.41%) |
Jul 15, 2008 | 47.63 | 48.35 | 47.19 | 47.83 | 2,133,486 | -0.69(-1.43%) |
Jul 14, 2008 | 48.96 | 49.24 | 48.10 | 48.52 | 1,516,998 | +0.03(+0.06%) |
Jul 11, 2008 | 48.80 | 49.29 | 48.31 | 48.50 | 2,035,462 | -0.96(-1.94%) |
Jul 10, 2008 | 49.22 | 49.62 | 48.48 | 49.46 | 1,693,831 | +0.19(+0.38%) |
Jul 09, 2008 | 50.21 | 50.35 | 49.15 | 49.27 | 1,553,931 | -0.82(-1.63%) |
Jul 08, 2008 | 48.14 | 50.15 | 47.89 | 50.09 | 2,291,208 | +1.88(+3.89%) |
Jul 07, 2008 | 48.50 | 49.25 | 47.81 | 48.21 | 2,175,503 | -0.31(-0.64%) |
Jul 04, 2008 | 49.11 | 49.34 | 48.14 | 48.52 | 1,007,325 | +0.00(+0.00%) |
Jul 03, 2008 | 49.11 | 49.34 | 48.14 | 48.52 | 1,007,325 | -0.28(-0.58%) |
Jul 02, 2008 | 48.75 | 49.83 | 48.75 | 48.81 | 1,469,357 | +0.05(+0.11%) |
Jul 01, 2008 | 49.48 | 49.48 | 48.01 | 48.75 | 3,061,207 | -0.94(-1.90%) |
Jun 30, 2008 | 50.02 | 50.88 | 49.56 | 49.70 | 2,105,309 | -0.71(-1.41%) |
Jun 27, 2008 | 49.51 | 50.66 | 49.37 | 50.41 | 3,639,023 | +1.14(+2.31%) |
Jun 26, 2008 | 50.49 | 50.49 | 49.18 | 49.27 | 1,553,916 | -1.25(-2.48%) |
Jun 25, 2008 | 49.77 | 51.05 | 49.58 | 50.52 | 2,479,383 | +1.03(+2.08%) |
Jun 24, 2008 | 50.54 | 50.57 | 49.36 | 49.49 | 2,944,368 | -1.34(-2.64%) |
Jun 23, 2008 | 50.75 | 51.25 | 50.62 | 50.83 | 1,814,084 | +0.09(+0.18%) |
Jun 20, 2008 | 50.83 | 51.25 | 50.09 | 50.74 | 5,842,160 | +0.92(+1.86%) |
Jun 19, 2008 | 49.19 | 50.11 | 48.93 | 49.82 | 2,430,433 | +0.70(+1.43%) |
Jun 18, 2008 | 49.59 | 49.89 | 48.84 | 49.12 | 2,508,832 | -0.97(-1.93%) |
Jun 17, 2008 | 49.14 | 51.23 | 49.12 | 50.09 | 1,778,862 | -0.49(-0.97%) |
Jun 16, 2008 | 49.56 | 50.69 | 49.19 | 50.58 | 2,116,998 | +0.79(+1.59%) |
Jun 13, 2008 | 49.51 | 50.12 | 49.14 | 49.78 | 2,274,668 | +0.41(+0.83%) |
Jun 12, 2008 | 49.15 | 49.94 | 49.06 | 49.38 | 2,825,024 | +0.48(+0.98%) |
Jun 11, 2008 | 49.94 | 50.13 | 48.90 | 48.90 | 2,981,536 | -1.24(-2.46%) |
Jun 10, 2008 | 50.13 | 50.49 | 49.79 | 50.13 | 2,494,323 | -0.35(-0.69%) |
Jun 09, 2008 | 50.74 | 51.10 | 50.24 | 50.48 | 1,808,321 | -0.20(-0.40%) |
Jun 06, 2008 | 50.87 | 51.37 | 50.34 | 50.68 | 2,247,207 | -0.93(-1.81%) |
Jun 05, 2008 | 51.42 | 51.85 | 51.22 | 51.62 | 1,709,359 | +0.23(+0.45%) |
Jun 04, 2008 | 50.80 | 51.51 | 50.67 | 51.38 | 1,146,929 | +0.25(+0.49%) |
Jun 03, 2008 | 51.02 | 51.53 | 50.91 | 51.14 | 2,719,062 | +0.15(+0.30%) |
Jun 02, 2008 | 51.11 | 51.18 | 50.58 | 50.98 | 1,632,913 | -0.26(-0.50%) |
May 30, 2008 | 51.12 | 51.37 | 50.58 | 51.24 | 2,261,585 | +0.08(+0.16%) |
May 29, 2008 | 51.11 | 51.45 | 50.74 | 51.16 | 1,394,417 | +0.05(+0.10%) |
May 28, 2008 | 51.33 | 51.55 | 50.90 | 51.11 | 1,491,742 | -0.10(-0.19%) |
May 27, 2008 | 50.75 | 51.22 | 50.34 | 51.21 | 1,789,167 | +0.35(+0.68%) |
May 26, 2008 | 51.03 | 51.28 | 50.82 | 50.86 | 0 | +0.00(+0.00%) |
May 23, 2008 | 51.03 | 51.28 | 50.82 | 50.86 | 1,805,477 | -0.68(-1.31%) |
May 22, 2008 | 50.66 | 51.62 | 50.49 | 51.54 | 1,904,462 | +0.87(+1.72%) |
May 21, 2008 | 51.49 | 51.76 | 50.58 | 50.66 | 2,354,580 | -0.79(-1.54%) |
May 20, 2008 | 52.03 | 52.09 | 51.17 | 51.46 | 2,696,573 | -0.44(-0.86%) |
May 19, 2008 | 51.83 | 52.26 | 51.63 | 51.90 | 1,552,696 | -0.16(-0.31%) |
May 16, 2008 | 51.90 | 52.49 | 51.75 | 52.06 | 3,476,726 | -0.19(-0.36%) |
May 15, 2008 | 51.88 | 52.43 | 51.55 | 52.25 | 1,715,825 | +0.17(+0.32%) |
May 14, 2008 | 51.91 | 52.55 | 51.69 | 52.08 | 1,625,456 | +0.39(+0.76%) |
May 13, 2008 | 52.16 | 52.16 | 50.95 | 51.69 | 1,819,633 | +0.28(+0.54%) |
May 12, 2008 | 50.92 | 51.43 | 50.79 | 51.41 | 1,341,085 | +0.42(+0.82%) |
May 09, 2008 | 50.34 | 51.24 | 50.11 | 50.99 | 1,219,545 | +0.02(+0.03%) |
May 08, 2008 | 51.23 | 51.61 | 50.68 | 50.98 | 2,179,942 | -0.01(-0.02%) |
May 07, 2008 | 51.71 | 51.82 | 50.80 | 50.98 | 3,964,612 | -0.79(-1.53%) |
May 06, 2008 | 51.55 | 52.44 | 50.38 | 51.78 | 10,579,745 | +3.70(+7.69%) |
May 05, 2008 | 46.99 | 48.19 | 46.99 | 48.08 | 3,187,188 | -0.19(-0.39%) |
May 02, 2008 | 48.21 | 48.85 | 47.92 | 48.26 | 2,249,185 | +0.41(+0.85%) |