Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 48.54 | 48.94 | 47.26 | 48.83 | 707,666 | +0.22(+0.45%) |
Jul 30, 2008 | 48.73 | 48.92 | 48.36 | 48.61 | 427,431 | -0.21(-0.43%) |
Jul 29, 2008 | 48.82 | 49.10 | 48.43 | 48.82 | 349,638 | +0.18(+0.38%) |
Jul 28, 2008 | 48.48 | 49.94 | 48.17 | 48.63 | 637,711 | +0.21(+0.44%) |
Jul 25, 2008 | 48.16 | 48.79 | 47.87 | 48.42 | 253,949 | +0.27(+0.56%) |
Jul 24, 2008 | 49.04 | 50.12 | 48.00 | 48.15 | 385,352 | -0.69(-1.40%) |
Jul 23, 2008 | 48.83 | 49.56 | 48.30 | 48.84 | 420,737 | -0.25(-0.51%) |
Jul 22, 2008 | 48.82 | 49.25 | 47.66 | 49.09 | 757,959 | +0.07(+0.13%) |
Jul 21, 2008 | 49.66 | 49.97 | 49.01 | 49.02 | 232,842 | -0.61(-1.22%) |
Jul 18, 2008 | 49.70 | 50.08 | 48.72 | 49.63 | 290,133 | -0.18(-0.36%) |
Jul 17, 2008 | 51.95 | 51.95 | 49.60 | 49.81 | 423,059 | +0.47(+0.95%) |
Jul 16, 2008 | 47.50 | 49.50 | 47.50 | 49.34 | 475,506 | +1.36(+2.83%) |
Jul 15, 2008 | 49.83 | 49.83 | 47.57 | 47.98 | 779,890 | -1.63(-3.28%) |
Jul 14, 2008 | 47.45 | 49.64 | 47.45 | 49.61 | 774,437 | +1.83(+3.82%) |
Jul 11, 2008 | 50.01 | 50.01 | 47.50 | 47.78 | 998,016 | -2.23(-4.46%) |
Jul 10, 2008 | 49.73 | 50.28 | 49.01 | 50.01 | 471,359 | +0.39(+0.78%) |
Jul 09, 2008 | 48.30 | 50.80 | 48.26 | 49.62 | 1,186,376 | +1.58(+3.30%) |
Jul 08, 2008 | 51.38 | 51.38 | 47.35 | 48.04 | 1,995,982 | -2.88(-5.65%) |
Jul 07, 2008 | 53.79 | 53.79 | 50.34 | 50.92 | 778,385 | -1.69(-3.21%) |
Jul 04, 2008 | 53.14 | 53.55 | 52.43 | 52.61 | 339,479 | +0.00(+0.00%) |
Jul 03, 2008 | 53.14 | 53.55 | 52.43 | 52.61 | 339,479 | -0.55(-1.03%) |
Jul 02, 2008 | 54.10 | 54.87 | 53.12 | 53.15 | 638,667 | -0.50(-0.93%) |
Jul 01, 2008 | 54.08 | 54.82 | 53.00 | 53.65 | 709,768 | -0.52(-0.96%) |
Jun 30, 2008 | 52.73 | 54.51 | 52.67 | 54.18 | 537,728 | +1.36(+2.57%) |
Jun 27, 2008 | 53.23 | 54.06 | 52.24 | 52.82 | 681,321 | -0.61(-1.14%) |
Jun 26, 2008 | 54.80 | 55.16 | 53.36 | 53.42 | 411,710 | -1.88(-3.40%) |
Jun 25, 2008 | 54.93 | 55.54 | 54.93 | 55.30 | 203,364 | +0.85(+1.56%) |
Jun 24, 2008 | 54.54 | 54.92 | 54.30 | 54.45 | 222,351 | -0.40(-0.73%) |
Jun 23, 2008 | 55.43 | 55.43 | 54.72 | 54.85 | 273,757 | -0.25(-0.45%) |
Jun 20, 2008 | 55.23 | 55.62 | 55.09 | 55.11 | 338,042 | -0.67(-1.19%) |
Jun 19, 2008 | 55.70 | 56.08 | 55.27 | 55.77 | 269,844 | +0.10(+0.18%) |
Jun 18, 2008 | 56.08 | 56.52 | 55.61 | 55.67 | 308,359 | -0.30(-0.54%) |
Jun 17, 2008 | 56.90 | 57.34 | 55.98 | 55.98 | 570,427 | -0.88(-1.55%) |
Jun 16, 2008 | 55.38 | 57.01 | 55.28 | 56.86 | 514,229 | +1.58(+2.86%) |
Jun 13, 2008 | 55.68 | 56.39 | 55.14 | 55.28 | 552,875 | +0.22(+0.40%) |
Jun 12, 2008 | 55.90 | 56.18 | 54.95 | 55.06 | 553,545 | -0.74(-1.32%) |
Jun 11, 2008 | 56.14 | 56.53 | 55.77 | 55.80 | 650,679 | -0.51(-0.91%) |
Jun 10, 2008 | 56.44 | 56.50 | 55.18 | 56.31 | 729,642 | +0.26(+0.47%) |
Jun 09, 2008 | 55.29 | 56.21 | 54.03 | 56.05 | 663,963 | +1.22(+2.23%) |
Jun 06, 2008 | 56.33 | 56.33 | 54.74 | 54.83 | 250,687 | -1.42(-2.53%) |
Jun 05, 2008 | 55.74 | 56.58 | 55.65 | 56.25 | 295,931 | +0.93(+1.68%) |
Jun 04, 2008 | 55.80 | 55.92 | 54.92 | 55.32 | 313,855 | -0.50(-0.90%) |
Jun 03, 2008 | 55.77 | 56.02 | 55.61 | 55.82 | 352,637 | +0.48(+0.86%) |
Jun 02, 2008 | 55.06 | 55.63 | 54.82 | 55.35 | 549,296 | +0.29(+0.53%) |
May 30, 2008 | 55.03 | 55.65 | 54.84 | 55.06 | 421,375 | +0.09(+0.17%) |
May 29, 2008 | 54.20 | 55.51 | 54.10 | 54.97 | 890,744 | +0.87(+1.61%) |
May 28, 2008 | 53.89 | 54.60 | 53.30 | 54.10 | 550,309 | +0.74(+1.38%) |
May 27, 2008 | 53.45 | 53.55 | 53.11 | 53.36 | 350,576 | -0.09(-0.17%) |
May 26, 2008 | 52.84 | 53.76 | 52.84 | 53.45 | 0 | +0.00(+0.00%) |
May 23, 2008 | 52.84 | 53.76 | 52.84 | 53.45 | 293,712 | +0.09(+0.17%) |
May 22, 2008 | 53.61 | 54.09 | 53.15 | 53.36 | 273,406 | -0.09(-0.16%) |
May 21, 2008 | 53.44 | 54.05 | 53.25 | 53.44 | 172,293 | -0.12(-0.22%) |
May 20, 2008 | 53.90 | 54.14 | 53.44 | 53.56 | 175,293 | -0.32(-0.60%) |
May 19, 2008 | 54.30 | 54.89 | 53.79 | 53.89 | 666,405 | -0.53(-0.97%) |
May 16, 2008 | 53.98 | 54.60 | 53.58 | 54.41 | 397,634 | +0.92(+1.71%) |
May 15, 2008 | 52.91 | 53.79 | 52.14 | 53.50 | 461,684 | +0.40(+0.75%) |
May 14, 2008 | 53.89 | 53.89 | 52.98 | 53.10 | 323,141 | -0.27(-0.51%) |
May 13, 2008 | 53.92 | 54.01 | 52.84 | 53.37 | 463,997 | +0.19(+0.36%) |
May 12, 2008 | 52.94 | 53.77 | 52.71 | 53.18 | 601,351 | -0.19(-0.36%) |
May 09, 2008 | 53.27 | 54.02 | 53.10 | 53.37 | 306,610 | +0.01(+0.01%) |
May 08, 2008 | 53.80 | 54.39 | 51.60 | 53.36 | 1,010,326 | -1.52(-2.76%) |
May 07, 2008 | 54.36 | 55.84 | 54.36 | 54.88 | 425,322 | +0.69(+1.28%) |
May 06, 2008 | 54.24 | 54.49 | 53.50 | 54.19 | 2,702,034 | -0.34(-0.63%) |
May 05, 2008 | 46.56 | 54.77 | 52.85 | 54.53 | 467,338 | -0.38(-0.70%) |
May 02, 2008 | 54.43 | 55.45 | 54.43 | 54.91 | 337,440 | +0.81(+1.50%) |