Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 48.77 | 50.25 | 48.52 | 49.98 | 4,110,241 | +0.62(+1.26%) |
Jul 30, 2008 | 49.11 | 50.20 | 49.10 | 49.36 | 2,553,058 | +0.43(+0.88%) |
Jul 29, 2008 | 47.90 | 48.95 | 47.75 | 48.93 | 2,328,694 | +1.11(+2.32%) |
Jul 28, 2008 | 48.79 | 48.96 | 47.70 | 47.82 | 2,540,036 | -1.14(-2.33%) |
Jul 25, 2008 | 48.49 | 49.14 | 47.75 | 48.96 | 2,456,369 | +0.80(+1.66%) |
Jul 24, 2008 | 50.25 | 50.72 | 47.76 | 48.16 | 6,361,124 | -2.17(-4.31%) |
Jul 23, 2008 | 49.10 | 50.49 | 48.43 | 50.33 | 4,861,563 | +1.07(+2.17%) |
Jul 22, 2008 | 47.59 | 49.29 | 46.81 | 49.26 | 4,819,132 | +1.36(+2.84%) |
Jul 21, 2008 | 48.63 | 49.14 | 47.70 | 47.90 | 3,041,800 | -0.09(-0.19%) |
Jul 18, 2008 | 48.00 | 48.72 | 47.65 | 47.99 | 3,557,655 | +0.42(+0.88%) |
Jul 17, 2008 | 46.84 | 47.75 | 46.40 | 47.57 | 4,526,470 | +1.67(+3.64%) |
Jul 16, 2008 | 43.65 | 45.90 | 42.80 | 45.90 | 5,389,852 | +2.70(+6.25%) |
Jul 15, 2008 | 43.55 | 44.83 | 41.95 | 43.20 | 4,721,500 | -0.62(-1.41%) |
Jul 14, 2008 | 46.29 | 46.30 | 43.76 | 43.82 | 3,891,232 | -1.64(-3.61%) |
Jul 11, 2008 | 46.64 | 47.17 | 45.06 | 45.46 | 3,397,139 | -1.67(-3.54%) |
Jul 10, 2008 | 47.34 | 47.75 | 46.61 | 47.13 | 2,787,592 | +0.17(+0.36%) |
Jul 09, 2008 | 48.25 | 48.65 | 46.71 | 46.96 | 2,654,470 | -1.29(-2.67%) |
Jul 08, 2008 | 47.25 | 48.41 | 46.85 | 48.25 | 4,014,463 | +1.10(+2.33%) |
Jul 07, 2008 | 46.65 | 47.50 | 46.04 | 47.15 | 3,733,353 | +0.71(+1.53%) |
Jul 04, 2008 | 47.46 | 47.47 | 46.19 | 46.44 | 1,372,162 | -0.77(-1.63%) |
Jul 03, 2008 | 45.65 | 47.35 | 44.97 | 47.21 | 2,661,378 | +1.35(+2.94%) |
Jul 02, 2008 | 47.65 | 47.65 | 45.42 | 45.86 | 2,733,465 | -0.81(-1.74%) |
Jul 01, 2008 | 47.03 | 47.25 | 46.18 | 46.67 | 2,541,405 | +0.00(+0.00%) |
Jun 30, 2008 | 47.03 | 47.25 | 46.18 | 46.67 | 2,541,405 | -0.58(-1.23%) |
Jun 27, 2008 | 48.09 | 48.27 | 47.03 | 47.25 | 2,685,072 | -1.14(-2.36%) |
Jun 26, 2008 | 49.20 | 49.33 | 48.08 | 48.39 | 3,724,482 | -1.23(-2.48%) |
Jun 25, 2008 | 48.51 | 49.74 | 48.30 | 49.62 | 3,109,158 | +1.35(+2.80%) |
Jun 24, 2008 | 48.61 | 49.03 | 47.89 | 48.27 | 3,514,264 | -0.52(-1.07%) |
Jun 23, 2008 | 49.73 | 50.00 | 48.60 | 48.79 | 4,057,450 | -0.83(-1.67%) |
Jun 20, 2008 | 50.25 | 50.40 | 49.43 | 49.62 | 7,993,508 | -0.91(-1.80%) |
Jun 19, 2008 | 51.04 | 51.14 | 50.01 | 50.53 | 1,988,031 | -0.62(-1.21%) |
Jun 18, 2008 | 51.75 | 51.77 | 50.55 | 51.15 | 3,518,616 | -0.68(-1.31%) |
Jun 17, 2008 | 51.78 | 52.19 | 51.53 | 51.83 | 2,001,612 | +0.28(+0.54%) |
Jun 16, 2008 | 51.04 | 51.95 | 50.92 | 51.55 | 1,849,588 | +0.55(+1.08%) |
Jun 13, 2008 | 50.36 | 51.35 | 50.35 | 51.00 | 2,365,253 | +0.68(+1.35%) |
Jun 12, 2008 | 50.11 | 50.95 | 50.01 | 50.32 | 2,320,044 | +0.15(+0.30%) |
Jun 11, 2008 | 51.10 | 51.22 | 49.97 | 50.17 | 2,797,338 | -0.85(-1.67%) |
Jun 10, 2008 | 50.95 | 51.19 | 50.43 | 51.02 | 3,206,750 | -0.18(-0.35%) |
Jun 09, 2008 | 51.35 | 51.89 | 51.05 | 51.20 | 2,563,015 | +0.07(+0.14%) |
Jun 06, 2008 | 52.27 | 52.35 | 51.13 | 51.13 | 2,835,870 | -1.27(-2.42%) |
Jun 05, 2008 | 51.60 | 52.51 | 51.43 | 52.40 | 6,214,049 | +0.99(+1.93%) |
Jun 04, 2008 | 50.62 | 51.59 | 50.32 | 51.41 | 2,576,229 | +0.57(+1.12%) |
Jun 03, 2008 | 50.31 | 51.00 | 50.31 | 50.84 | 2,983,464 | +0.63(+1.25%) |
Jun 02, 2008 | 49.68 | 50.75 | 49.32 | 50.21 | 3,040,832 | +0.46(+0.92%) |
May 30, 2008 | 49.88 | 49.95 | 49.53 | 49.75 | 3,022,176 | +0.20(+0.40%) |
May 29, 2008 | 48.64 | 49.79 | 48.64 | 49.55 | 2,840,209 | +0.76(+1.56%) |
May 28, 2008 | 48.15 | 49.05 | 47.91 | 48.79 | 3,045,956 | +1.14(+2.39%) |
May 27, 2008 | 48.06 | 48.40 | 47.25 | 47.65 | 3,513,634 | -0.55(-1.14%) |
May 26, 2008 | 47.89 | 48.20 | 47.50 | 48.20 | 1,563,368 | +0.60(+1.26%) |
May 23, 2008 | 47.93 | 48.13 | 47.28 | 47.60 | 2,979,615 | -0.55(-1.14%) |
May 22, 2008 | 47.97 | 48.25 | 47.60 | 48.15 | 2,815,974 | +0.38(+0.80%) |
May 21, 2008 | 48.87 | 49.00 | 47.38 | 47.77 | 4,951,057 | -0.97(-1.99%) |
May 20, 2008 | 48.86 | 49.13 | 48.30 | 48.74 | 2,640,744 | -0.47(-0.96%) |
May 19, 2008 | 50.00 | 50.00 | 49.18 | 49.21 | 1,814,774 | +0.00(+0.00%) |
May 16, 2008 | 50.00 | 50.00 | 49.18 | 49.21 | 1,814,774 | -0.34(-0.69%) |
May 15, 2008 | 49.00 | 49.75 | 48.75 | 49.55 | 2,037,997 | +0.80(+1.64%) |
May 14, 2008 | 48.40 | 49.10 | 48.37 | 48.75 | 2,068,133 | +0.54(+1.12%) |
May 13, 2008 | 48.25 | 48.70 | 48.15 | 48.21 | 1,894,653 | -0.16(-0.33%) |
May 12, 2008 | 48.29 | 48.60 | 47.87 | 48.37 | 1,795,104 | +0.33(+0.69%) |
May 09, 2008 | 47.70 | 49.02 | 47.65 | 48.04 | 2,913,804 | -0.14(-0.29%) |
May 08, 2008 | 48.09 | 48.31 | 47.80 | 48.18 | 1,803,652 | +0.33(+0.69%) |
May 07, 2008 | 48.48 | 48.48 | 47.69 | 47.85 | 2,852,823 | -0.50(-1.03%) |
May 06, 2008 | 48.65 | 48.65 | 47.82 | 48.35 | 3,253,203 | -0.48(-0.98%) |
May 05, 2008 | 49.95 | 49.95 | 48.83 | 48.83 | 2,027,570 | -0.99(-1.99%) |
May 02, 2008 | 49.70 | 49.88 | 49.39 | 49.82 | 2,466,544 | +0.91(+1.86%) |