Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 50.50 | 50.51 | 49.75 | 49.75 | 19,103 | -0.75(-1.49%) |
Jul 30, 2008 | 49.65 | 50.50 | 49.78 | 50.50 | 36,248 | +0.85(+1.71%) |
Jul 29, 2008 | 49.65 | 49.65 | 47.30 | 49.65 | 18,169 | +2.65(+5.64%) |
Jul 28, 2008 | 47.00 | 48.20 | 47.00 | 47.00 | 34,562 | -0.80(-1.67%) |
Jul 25, 2008 | 47.80 | 48.92 | 47.80 | 47.80 | 46,929 | -1.30(-2.65%) |
Jul 24, 2008 | 49.10 | 50.86 | 49.10 | 49.10 | 3,815 | +1.30(+2.72%) |
Jul 23, 2008 | 47.80 | 48.00 | 47.29 | 47.80 | 13,645 | +1.80(+3.91%) |
Jul 22, 2008 | 46.00 | 46.00 | 44.89 | 46.00 | 4,549 | +1.00(+2.22%) |
Jul 21, 2008 | 44.86 | 45.00 | 45.00 | 45.00 | 2,500 | +0.14(+0.31%) |
Jul 18, 2008 | 44.86 | 44.86 | 44.86 | 44.86 | 2,500 | +2.11(+4.94%) |
Jul 17, 2008 | 39.75 | 43.25 | 42.50 | 42.75 | 5,349 | +3.00(+7.55%) |
Jul 16, 2008 | 39.75 | 39.75 | 38.32 | 39.75 | 8,983 | +0.50(+1.27%) |
Jul 15, 2008 | 39.25 | 39.75 | 39.25 | 39.25 | 10,190 | -0.95(-2.36%) |
Jul 14, 2008 | 40.20 | 41.66 | 40.20 | 40.20 | 5,424 | -0.80(-1.95%) |
Jul 11, 2008 | 41.00 | 41.39 | 40.50 | 41.00 | 9,000 | -0.91(-2.18%) |
Jul 10, 2008 | 41.91 | 42.00 | 41.25 | 41.91 | 13,291 | -0.67(-1.58%) |
Jul 09, 2008 | 42.58 | 43.40 | 42.58 | 42.58 | 4,011 | +1.23(+2.99%) |
Jul 08, 2008 | 41.35 | 41.35 | 40.55 | 41.35 | 37,009 | -0.90(-2.13%) |
Jul 07, 2008 | 42.25 | 42.29 | 42.09 | 42.25 | 11,990 | -1.65(-3.76%) |
Jul 04, 2008 | 43.90 | 44.35 | 43.89 | 43.90 | 6,546 | +0.00(+0.00%) |
Jul 03, 2008 | 43.90 | 44.35 | 43.89 | 43.90 | 6,546 | -0.35(-0.79%) |
Jul 02, 2008 | 44.25 | 44.28 | 44.00 | 44.25 | 8,240 | +0.60(+1.37%) |
Jul 01, 2008 | 43.65 | 44.40 | 43.65 | 43.65 | 8,247 | -1.65(-3.64%) |
Jun 30, 2008 | 45.30 | 45.86 | 45.30 | 45.30 | 13,845 | +0.30(+0.67%) |
Jun 27, 2008 | 45.00 | 45.70 | 45.00 | 45.00 | 16,749 | +0.00(+0.00%) |
Jun 26, 2008 | 45.00 | 45.25 | 45.00 | 45.00 | 4,803 | -1.75(-3.74%) |
Jun 25, 2008 | 46.75 | 47.12 | 46.50 | 46.75 | 28,489 | +1.55(+3.43%) |
Jun 24, 2008 | 45.20 | 45.20 | 44.70 | 45.20 | 10,221 | +0.35(+0.78%) |
Jun 23, 2008 | 45.50 | 45.38 | 42.00 | 44.85 | 8,118 | -0.65(-1.43%) |
Jun 20, 2008 | 45.50 | 46.81 | 45.50 | 45.50 | 2,887 | -1.15(-2.47%) |
Jun 19, 2008 | 46.65 | 47.59 | 46.25 | 46.65 | 6,920 | -0.85(-1.79%) |
Jun 18, 2008 | 47.50 | 47.50 | 47.01 | 47.50 | 9,390 | -0.70(-1.45%) |
Jun 17, 2008 | 48.20 | 48.84 | 48.15 | 48.20 | 11,262 | +0.20(+0.42%) |
Jun 16, 2008 | 48.00 | 48.00 | 47.44 | 48.00 | 18,593 | +0.50(+1.05%) |
Jun 13, 2008 | 47.50 | 47.95 | 47.25 | 47.50 | 10,733 | +0.70(+1.50%) |
Jun 12, 2008 | 46.80 | 47.32 | 46.80 | 46.80 | 5,618 | +0.05(+0.11%) |
Jun 11, 2008 | 46.75 | 47.14 | 46.00 | 46.75 | 7,451 | -0.15(-0.32%) |
Jun 10, 2008 | 46.90 | 47.18 | 46.90 | 46.90 | 14,138 | -0.35(-0.74%) |
Jun 09, 2008 | 47.25 | 48.30 | 47.25 | 47.25 | 7,758 | -1.75(-3.57%) |
Jun 06, 2008 | 49.00 | 49.27 | 49.00 | 49.00 | 12,027 | -1.10(-2.20%) |
Jun 05, 2008 | 50.10 | 50.45 | 49.65 | 50.10 | 23,452 | +1.20(+2.45%) |
Jun 04, 2008 | 48.90 | 49.88 | 48.71 | 48.90 | 14,860 | -0.30(-0.61%) |
Jun 03, 2008 | 49.20 | 49.53 | 49.10 | 49.20 | 16,712 | -0.80(-1.60%) |
Jun 02, 2008 | 50.00 | 50.60 | 50.00 | 50.00 | 14,970 | -0.85(-1.67%) |
May 30, 2008 | 50.50 | 50.93 | 50.30 | 50.85 | 8,775 | +0.35(+0.69%) |
May 29, 2008 | 50.50 | 50.75 | 50.15 | 50.50 | 21,975 | -0.10(-0.20%) |
May 28, 2008 | 50.60 | 51.03 | 50.60 | 50.60 | 13,495 | +0.00(+0.00%) |
May 27, 2008 | 52.00 | 50.97 | 50.22 | 50.60 | 32,352 | -1.40(-2.69%) |
May 26, 2008 | 52.00 | 52.33 | 51.90 | 52.00 | 22,806 | +0.00(+0.00%) |
May 23, 2008 | 52.00 | 52.33 | 51.90 | 52.00 | 22,806 | -0.15(-0.29%) |
May 22, 2008 | 52.15 | 52.40 | 51.45 | 52.15 | 32,345 | +0.10(+0.19%) |
May 21, 2008 | 52.05 | 52.75 | 51.85 | 52.05 | 45,410 | -1.30(-2.44%) |
May 20, 2008 | 53.35 | 53.75 | 53.20 | 53.35 | 32,331 | -0.40(-0.74%) |
May 19, 2008 | 54.20 | 54.31 | 53.69 | 53.75 | 24,237 | -0.45(-0.83%) |
May 16, 2008 | 54.20 | 54.32 | 53.86 | 54.20 | 52,835 | +0.60(+1.12%) |
May 15, 2008 | 53.60 | 54.00 | 53.60 | 53.60 | 1,809 | -0.20(-0.37%) |
May 14, 2008 | 53.80 | 54.13 | 53.80 | 53.80 | 1,400 | -0.35(-0.65%) |
May 13, 2008 | 54.15 | 54.24 | 54.15 | 54.15 | 1,454 | -0.25(-0.46%) |
May 12, 2008 | 54.40 | 54.40 | 53.75 | 54.40 | 1,505 | +0.45(+0.83%) |
May 09, 2008 | 53.56 | 53.95 | 53.45 | 53.95 | 2,683 | +0.39(+0.72%) |
May 08, 2008 | 53.56 | 54.06 | 53.56 | 53.56 | 291 | -1.24(-2.26%) |
May 07, 2008 | 54.80 | 54.95 | 54.52 | 54.80 | 8,578 | +0.96(+1.79%) |
May 06, 2008 | 53.84 | 53.84 | 53.84 | 53.84 | 400 | -1.26(-2.29%) |
May 05, 2008 | 55.10 | 55.10 | 55.10 | 55.10 | 100 | -0.15(-0.27%) |
May 02, 2008 | 54.50 | 55.57 | 55.11 | 55.25 | 10,151 | +0.75(+1.38%) |