Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 47.40 | 47.40 | 45.40 | 45.85 | 2,084,407 | -2.07(-4.33%) |
Jul 30, 2008 | 44.74 | 48.17 | 44.10 | 47.93 | 3,356,376 | +3.36(+7.55%) |
Jul 29, 2008 | 46.01 | 46.15 | 44.15 | 44.57 | 3,464,701 | -1.78(-3.84%) |
Jul 28, 2008 | 47.62 | 47.68 | 45.72 | 46.35 | 3,168,111 | -0.67(-1.43%) |
Jul 25, 2008 | 46.69 | 48.47 | 46.46 | 47.02 | 2,449,605 | +0.53(+1.14%) |
Jul 24, 2008 | 46.57 | 48.13 | 44.67 | 46.49 | 3,397,780 | +0.09(+0.20%) |
Jul 23, 2008 | 48.82 | 49.15 | 46.01 | 46.39 | 3,339,712 | -2.50(-5.11%) |
Jul 22, 2008 | 51.33 | 51.68 | 48.60 | 48.89 | 2,936,712 | -3.18(-6.10%) |
Jul 21, 2008 | 50.52 | 52.19 | 49.60 | 52.07 | 2,013,456 | +1.87(+3.73%) |
Jul 18, 2008 | 50.01 | 51.41 | 49.40 | 50.20 | 1,984,895 | +0.56(+1.12%) |
Jul 17, 2008 | 52.62 | 53.28 | 48.36 | 49.64 | 3,553,445 | -2.49(-4.78%) |
Jul 16, 2008 | 53.08 | 53.98 | 50.77 | 52.13 | 3,482,283 | -1.47(-2.75%) |
Jul 15, 2008 | 56.18 | 57.00 | 53.54 | 53.61 | 2,324,039 | -3.09(-5.44%) |
Jul 14, 2008 | 56.64 | 57.37 | 55.60 | 56.69 | 1,619,140 | +0.35(+0.62%) |
Jul 11, 2008 | 55.86 | 57.29 | 55.53 | 56.34 | 2,350,618 | +0.76(+1.36%) |
Jul 10, 2008 | 52.25 | 55.59 | 52.14 | 55.59 | 2,429,385 | +3.28(+6.27%) |
Jul 09, 2008 | 53.61 | 54.92 | 52.09 | 52.31 | 2,949,795 | -0.87(-1.64%) |
Jul 08, 2008 | 54.72 | 54.75 | 51.45 | 53.18 | 4,203,838 | -1.68(-3.06%) |
Jul 07, 2008 | 57.34 | 57.44 | 52.66 | 54.86 | 4,297,874 | -2.51(-4.38%) |
Jul 04, 2008 | 59.09 | 59.36 | 56.56 | 57.38 | 2,198,783 | +0.00(+0.00%) |
Jul 03, 2008 | 59.09 | 59.36 | 56.56 | 57.38 | 2,198,783 | -1.46(-2.48%) |
Jul 02, 2008 | 62.51 | 63.41 | 58.59 | 58.83 | 3,397,858 | -2.66(-4.33%) |
Jul 01, 2008 | 59.87 | 61.93 | 59.69 | 61.50 | 3,258,700 | +1.12(+1.85%) |
Jun 30, 2008 | 60.92 | 61.22 | 60.15 | 60.38 | 2,286,608 | +0.29(+0.47%) |
Jun 27, 2008 | 59.36 | 61.17 | 59.36 | 60.09 | 2,151,461 | +0.33(+0.56%) |
Jun 26, 2008 | 58.07 | 59.83 | 57.89 | 59.76 | 2,440,858 | +1.25(+2.14%) |
Jun 25, 2008 | 60.15 | 60.16 | 56.44 | 58.51 | 2,787,284 | -1.87(-3.09%) |
Jun 24, 2008 | 63.37 | 63.37 | 60.21 | 60.38 | 2,762,123 | -0.73(-1.20%) |
Jun 23, 2008 | 59.64 | 61.68 | 58.74 | 61.11 | 2,709,695 | +1.86(+3.14%) |
Jun 20, 2008 | 59.32 | 60.31 | 59.04 | 59.25 | 2,423,198 | +0.66(+1.13%) |
Jun 19, 2008 | 61.66 | 61.70 | 58.50 | 58.59 | 2,279,126 | -2.78(-4.52%) |
Jun 18, 2008 | 61.19 | 61.53 | 59.86 | 61.36 | 1,723,951 | +0.40(+0.66%) |
Jun 17, 2008 | 59.39 | 61.36 | 59.20 | 60.96 | 1,791,857 | +1.65(+2.78%) |
Jun 16, 2008 | 58.43 | 59.88 | 58.35 | 59.31 | 1,932,057 | +1.40(+2.42%) |
Jun 13, 2008 | 58.18 | 58.97 | 56.84 | 57.91 | 2,031,074 | -0.62(-1.05%) |
Jun 12, 2008 | 58.52 | 59.15 | 57.82 | 58.53 | 1,999,346 | +0.18(+0.30%) |
Jun 11, 2008 | 58.22 | 59.06 | 58.13 | 58.35 | 2,101,311 | +0.29(+0.49%) |
Jun 10, 2008 | 58.53 | 59.91 | 57.10 | 58.06 | 2,375,392 | -1.37(-2.30%) |
Jun 09, 2008 | 58.81 | 60.35 | 58.37 | 59.43 | 1,995,876 | +0.79(+1.35%) |
Jun 06, 2008 | 58.32 | 60.40 | 58.32 | 58.63 | 3,162,851 | +0.52(+0.89%) |
Jun 05, 2008 | 55.12 | 58.16 | 54.99 | 58.12 | 3,817,212 | +3.44(+6.29%) |
Jun 04, 2008 | 56.61 | 56.95 | 54.50 | 54.68 | 4,115,774 | -0.79(-1.43%) |
Jun 03, 2008 | 56.77 | 57.25 | 55.41 | 55.47 | 2,933,025 | -1.19(-2.10%) |
Jun 02, 2008 | 55.11 | 57.24 | 55.11 | 56.66 | 2,871,886 | +1.29(+2.33%) |
May 30, 2008 | 53.74 | 55.73 | 53.74 | 55.37 | 2,620,546 | +1.90(+3.55%) |
May 29, 2008 | 54.32 | 55.06 | 53.27 | 53.47 | 2,111,960 | -1.29(-2.35%) |
May 28, 2008 | 53.91 | 54.76 | 53.68 | 54.76 | 2,857,338 | +0.20(+0.37%) |
May 27, 2008 | 54.00 | 55.40 | 53.81 | 54.56 | 2,353,675 | +0.10(+0.18%) |
May 26, 2008 | 55.90 | 55.97 | 53.41 | 54.46 | 0 | +0.00(+0.00%) |
May 23, 2008 | 55.90 | 55.97 | 53.41 | 54.46 | 2,190,540 | -0.57(-1.04%) |
May 22, 2008 | 54.47 | 55.81 | 54.32 | 55.03 | 3,056,750 | +0.56(+1.03%) |
May 21, 2008 | 55.33 | 56.19 | 54.37 | 54.47 | 3,857,437 | -1.09(-1.96%) |
May 20, 2008 | 54.38 | 55.56 | 54.20 | 55.56 | 2,282,634 | +1.47(+2.72%) |
May 19, 2008 | 53.98 | 54.59 | 53.34 | 54.08 | 2,433,634 | +0.30(+0.56%) |
May 16, 2008 | 53.72 | 53.89 | 53.04 | 53.78 | 2,101,896 | +1.05(+1.99%) |
May 15, 2008 | 52.40 | 53.25 | 51.57 | 52.73 | 2,065,192 | +0.74(+1.42%) |
May 14, 2008 | 53.03 | 53.31 | 51.90 | 51.99 | 2,380,530 | -1.01(-1.91%) |
May 13, 2008 | 52.06 | 53.00 | 51.24 | 53.00 | 2,437,425 | +1.10(+2.13%) |
May 12, 2008 | 52.36 | 52.36 | 51.18 | 51.90 | 2,281,529 | -0.42(-0.80%) |
May 09, 2008 | 52.21 | 52.54 | 51.71 | 52.32 | 1,841,694 | -0.12(-0.24%) |
May 08, 2008 | 51.14 | 52.52 | 50.34 | 52.44 | 2,976,051 | +1.86(+3.68%) |
May 07, 2008 | 50.91 | 51.99 | 49.62 | 50.58 | 4,072,966 | +1.99(+4.10%) |
May 06, 2008 | 47.43 | 49.35 | 47.18 | 48.59 | 2,623,819 | +1.24(+2.62%) |
May 05, 2008 | 45.40 | 47.87 | 45.40 | 47.35 | 3,146,003 | +1.91(+4.19%) |
May 02, 2008 | 45.33 | 45.91 | 43.98 | 45.45 | 1,949,680 | +1.91(+4.39%) |