Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 48.78 | 48.89 | 45.33 | 45.62 | 4,469,533 | -3.62(-7.35%) |
Jul 30, 2008 | 46.91 | 49.40 | 45.04 | 49.23 | 6,668,157 | +2.05(+4.34%) |
Jul 29, 2008 | 49.39 | 49.39 | 45.94 | 47.18 | 4,533,040 | -2.12(-4.31%) |
Jul 28, 2008 | 50.64 | 52.30 | 49.17 | 49.31 | 3,797,732 | +0.36(+0.73%) |
Jul 25, 2008 | 49.64 | 51.55 | 48.47 | 48.95 | 3,986,694 | +0.47(+0.97%) |
Jul 24, 2008 | 49.77 | 51.11 | 44.54 | 48.48 | 8,516,026 | -2.36(-4.64%) |
Jul 23, 2008 | 54.13 | 54.62 | 50.06 | 50.84 | 4,925,926 | -3.85(-7.04%) |
Jul 22, 2008 | 56.32 | 56.76 | 53.42 | 54.69 | 3,495,934 | -2.55(-4.45%) |
Jul 21, 2008 | 56.10 | 57.53 | 54.45 | 57.24 | 2,370,384 | +1.61(+2.89%) |
Jul 18, 2008 | 55.30 | 55.93 | 53.40 | 55.63 | 3,984,598 | +1.94(+3.60%) |
Jul 17, 2008 | 58.27 | 58.27 | 52.13 | 53.69 | 4,342,939 | -4.16(-7.19%) |
Jul 16, 2008 | 59.66 | 60.58 | 56.84 | 57.86 | 3,490,089 | -1.79(-3.01%) |
Jul 15, 2008 | 61.10 | 63.34 | 58.51 | 59.65 | 4,002,206 | -1.97(-3.20%) |
Jul 14, 2008 | 62.46 | 62.78 | 60.56 | 61.62 | 3,867,741 | +2.28(+3.85%) |
Jul 11, 2008 | 59.46 | 61.06 | 58.26 | 59.34 | 3,528,960 | +0.56(+0.96%) |
Jul 10, 2008 | 55.54 | 58.80 | 54.21 | 58.78 | 3,322,663 | +3.35(+6.05%) |
Jul 09, 2008 | 58.51 | 59.21 | 55.16 | 55.42 | 3,107,604 | -1.91(-3.33%) |
Jul 08, 2008 | 56.34 | 57.46 | 52.97 | 57.33 | 5,031,789 | -0.11(-0.20%) |
Jul 07, 2008 | 58.93 | 60.54 | 55.54 | 57.44 | 4,735,083 | -2.34(-3.91%) |
Jul 04, 2008 | 62.09 | 63.51 | 58.05 | 59.78 | 2,878,512 | +0.00(+0.00%) |
Jul 03, 2008 | 62.09 | 63.51 | 58.05 | 59.78 | 2,878,512 | -2.62(-4.20%) |
Jul 02, 2008 | 64.80 | 68.56 | 61.97 | 62.40 | 5,928,327 | -0.65(-1.03%) |
Jul 01, 2008 | 60.06 | 63.06 | 60.06 | 63.05 | 3,050,744 | +1.48(+2.41%) |
Jun 30, 2008 | 61.83 | 62.71 | 61.14 | 61.57 | 2,234,654 | +0.71(+1.17%) |
Jun 27, 2008 | 59.89 | 61.71 | 59.79 | 60.85 | 2,746,889 | +1.16(+1.94%) |
Jun 26, 2008 | 58.25 | 61.59 | 57.42 | 59.70 | 3,372,908 | +1.01(+1.71%) |
Jun 25, 2008 | 60.58 | 60.88 | 57.49 | 58.69 | 3,609,096 | -1.58(-2.62%) |
Jun 24, 2008 | 61.94 | 62.48 | 59.94 | 60.27 | 2,464,640 | -1.78(-2.86%) |
Jun 23, 2008 | 58.80 | 62.09 | 58.36 | 62.05 | 2,746,255 | +3.24(+5.51%) |
Jun 20, 2008 | 58.80 | 60.80 | 58.41 | 58.80 | 4,093,036 | +0.55(+0.95%) |
Jun 19, 2008 | 62.54 | 63.16 | 58.02 | 58.25 | 3,591,738 | -4.22(-6.75%) |
Jun 18, 2008 | 62.67 | 63.59 | 61.85 | 62.47 | 2,442,345 | -0.47(-0.75%) |
Jun 17, 2008 | 61.48 | 64.01 | 61.48 | 62.94 | 2,631,916 | +1.93(+3.16%) |
Jun 16, 2008 | 59.91 | 61.67 | 59.91 | 61.01 | 2,797,050 | +1.55(+2.61%) |
Jun 13, 2008 | 61.20 | 61.20 | 58.50 | 59.46 | 3,844,500 | -0.70(-1.16%) |
Jun 12, 2008 | 62.04 | 62.73 | 59.84 | 60.16 | 2,323,741 | -1.92(-3.09%) |
Jun 11, 2008 | 62.23 | 63.09 | 61.77 | 62.07 | 2,071,975 | +0.27(+0.44%) |
Jun 10, 2008 | 62.12 | 64.35 | 60.72 | 61.80 | 3,150,359 | -2.05(-3.21%) |
Jun 09, 2008 | 63.89 | 65.91 | 62.68 | 63.85 | 4,012,377 | +0.01(+0.01%) |
Jun 06, 2008 | 67.03 | 68.32 | 63.84 | 63.84 | 3,098,234 | -2.28(-3.45%) |
Jun 05, 2008 | 61.18 | 66.12 | 61.18 | 66.12 | 4,081,773 | +5.10(+8.36%) |
Jun 04, 2008 | 61.02 | 62.75 | 60.65 | 61.02 | 2,382,968 | -0.25(-0.41%) |
Jun 03, 2008 | 61.19 | 62.64 | 60.35 | 61.28 | 2,821,011 | -0.16(-0.26%) |
Jun 02, 2008 | 61.46 | 62.70 | 59.13 | 61.44 | 4,216,438 | -0.34(-0.55%) |
May 30, 2008 | 61.45 | 62.67 | 60.56 | 61.77 | 3,958,533 | +0.63(+1.03%) |
May 29, 2008 | 64.39 | 64.39 | 61.07 | 61.14 | 2,662,645 | -3.46(-5.35%) |
May 28, 2008 | 63.02 | 64.71 | 62.24 | 64.60 | 1,698,696 | +1.16(+1.82%) |
May 27, 2008 | 64.19 | 64.51 | 62.87 | 63.45 | 1,403,428 | -1.11(-1.72%) |
May 26, 2008 | 66.03 | 66.93 | 62.99 | 64.55 | 0 | +0.00(+0.00%) |
May 23, 2008 | 66.03 | 66.93 | 62.99 | 64.55 | 1,906,472 | -1.31(-1.98%) |
May 22, 2008 | 67.93 | 68.27 | 64.69 | 65.86 | 2,557,331 | -2.71(-3.95%) |
May 21, 2008 | 71.13 | 72.15 | 68.53 | 68.56 | 2,547,134 | -1.89(-2.68%) |
May 20, 2008 | 67.79 | 71.36 | 66.95 | 70.45 | 3,302,808 | +2.75(+4.07%) |
May 19, 2008 | 65.66 | 68.89 | 65.49 | 67.70 | 3,035,638 | +2.32(+3.55%) |
May 16, 2008 | 65.10 | 66.76 | 64.90 | 65.38 | 3,155,960 | +1.10(+1.71%) |
May 15, 2008 | 64.52 | 65.17 | 62.19 | 64.28 | 2,986,325 | +0.10(+0.16%) |
May 14, 2008 | 66.42 | 67.12 | 64.18 | 64.18 | 2,080,303 | -2.37(-3.56%) |
May 13, 2008 | 65.22 | 66.62 | 64.38 | 66.55 | 2,027,361 | +1.23(+1.88%) |
May 12, 2008 | 65.78 | 65.91 | 64.13 | 65.31 | 1,732,849 | -0.13(-0.20%) |
May 09, 2008 | 66.94 | 66.94 | 64.36 | 65.45 | 913,799 | -1.00(-1.50%) |
May 08, 2008 | 65.66 | 66.90 | 64.89 | 66.44 | 1,563,544 | +1.16(+1.77%) |
May 07, 2008 | 67.12 | 67.12 | 64.92 | 65.29 | 1,786,737 | -1.48(-2.22%) |
May 06, 2008 | 65.38 | 67.68 | 65.30 | 66.77 | 2,672,142 | +1.39(+2.13%) |
May 05, 2008 | 64.35 | 65.93 | 63.60 | 65.38 | 2,294,196 | +1.89(+2.97%) |
May 02, 2008 | 62.05 | 63.92 | 61.74 | 63.49 | 2,991,128 | +1.54(+2.49%) |