Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 62.38 | 62.77 | 60.74 | 61.45 | 2,794,813 | -0.95(-1.52%) |
Jul 30, 2008 | 62.11 | 63.23 | 60.24 | 62.40 | 3,948,540 | +1.50(+2.47%) |
Jul 29, 2008 | 60.90 | 60.90 | 56.02 | 60.90 | 4,062,031 | +4.45(+7.89%) |
Jul 28, 2008 | 59.30 | 60.51 | 56.09 | 56.44 | 2,806,850 | -2.70(-4.56%) |
Jul 25, 2008 | 59.64 | 60.79 | 57.91 | 59.14 | 4,054,329 | -0.56(-0.94%) |
Jul 24, 2008 | 63.98 | 64.08 | 59.24 | 59.70 | 3,565,305 | -3.90(-6.13%) |
Jul 23, 2008 | 62.54 | 65.83 | 62.15 | 63.60 | 4,591,370 | +0.70(+1.11%) |
Jul 22, 2008 | 57.23 | 62.93 | 56.00 | 62.90 | 3,637,392 | +4.46(+7.63%) |
Jul 21, 2008 | 60.32 | 61.15 | 58.22 | 58.44 | 2,881,419 | -0.79(-1.33%) |
Jul 18, 2008 | 59.88 | 60.08 | 57.18 | 59.23 | 2,717,985 | +1.41(+2.43%) |
Jul 17, 2008 | 56.75 | 59.23 | 54.88 | 57.83 | 4,917,647 | +3.91(+7.25%) |
Jul 16, 2008 | 48.41 | 54.01 | 48.15 | 53.92 | 3,611,779 | +6.71(+14.21%) |
Jul 15, 2008 | 47.47 | 49.95 | 45.56 | 47.21 | 4,536,492 | -1.41(-2.91%) |
Jul 14, 2008 | 53.05 | 53.74 | 48.62 | 48.62 | 2,787,012 | -3.12(-6.03%) |
Jul 11, 2008 | 51.59 | 53.33 | 50.35 | 51.74 | 1,524,313 | -1.38(-2.60%) |
Jul 10, 2008 | 52.81 | 54.18 | 51.93 | 53.12 | 1,343,200 | -0.30(-0.56%) |
Jul 09, 2008 | 56.83 | 57.09 | 53.23 | 53.42 | 951,627 | -3.16(-5.58%) |
Jul 08, 2008 | 53.35 | 56.64 | 52.56 | 56.58 | 1,118,828 | +3.36(+6.32%) |
Jul 07, 2008 | 56.02 | 56.35 | 52.33 | 53.22 | 589,937 | -2.06(-3.73%) |
Jul 04, 2008 | 56.31 | 56.45 | 54.70 | 55.28 | 441,184 | +0.00(+0.00%) |
Jul 03, 2008 | 56.31 | 56.45 | 54.70 | 55.28 | 441,184 | -0.33(-0.60%) |
Jul 02, 2008 | 56.86 | 57.84 | 55.61 | 55.62 | 602,305 | -1.06(-1.86%) |
Jul 01, 2008 | 55.04 | 56.92 | 54.34 | 56.67 | 791,216 | +0.67(+1.19%) |
Jun 30, 2008 | 57.26 | 57.54 | 55.96 | 56.01 | 576,498 | -1.32(-2.31%) |
Jun 27, 2008 | 58.10 | 58.86 | 56.60 | 57.33 | 458,787 | -0.93(-1.60%) |
Jun 26, 2008 | 59.54 | 59.61 | 58.22 | 58.26 | 285,753 | -2.66(-4.36%) |
Jun 25, 2008 | 61.41 | 63.19 | 60.67 | 60.92 | 435,216 | -0.44(-0.71%) |
Jun 24, 2008 | 59.82 | 62.09 | 59.47 | 61.36 | 331,148 | +1.12(+1.86%) |
Jun 23, 2008 | 62.23 | 62.23 | 60.11 | 60.24 | 225,872 | -1.67(-2.70%) |
Jun 20, 2008 | 61.89 | 63.41 | 61.41 | 61.91 | 312,287 | -1.46(-2.31%) |
Jun 19, 2008 | 63.11 | 63.46 | 61.44 | 63.37 | 306,576 | +0.09(+0.14%) |
Jun 18, 2008 | 63.13 | 63.92 | 62.08 | 63.28 | 224,996 | -0.72(-1.13%) |
Jun 17, 2008 | 66.46 | 66.92 | 64.00 | 64.01 | 200,253 | -1.88(-2.85%) |
Jun 16, 2008 | 64.64 | 66.59 | 64.24 | 65.88 | 317,859 | +0.89(+1.36%) |
Jun 13, 2008 | 64.15 | 65.00 | 63.18 | 65.00 | 199,531 | +1.33(+2.09%) |
Jun 12, 2008 | 62.69 | 64.74 | 62.69 | 63.67 | 387,084 | +0.99(+1.58%) |
Jun 11, 2008 | 64.62 | 64.74 | 62.22 | 62.67 | 403,590 | -1.89(-2.93%) |
Jun 10, 2008 | 65.03 | 65.42 | 63.06 | 64.57 | 398,880 | +0.48(+0.75%) |
Jun 09, 2008 | 65.61 | 66.18 | 63.09 | 64.09 | 245,795 | -1.62(-2.47%) |
Jun 06, 2008 | 68.28 | 68.28 | 65.71 | 65.71 | 316,432 | -3.41(-4.94%) |
Jun 05, 2008 | 68.08 | 69.29 | 68.08 | 69.12 | 269,640 | +1.35(+1.99%) |
Jun 04, 2008 | 68.34 | 69.29 | 67.44 | 67.78 | 267,676 | -0.74(-1.08%) |
Jun 03, 2008 | 69.80 | 69.82 | 67.45 | 68.51 | 442,795 | -0.69(-1.00%) |
Jun 02, 2008 | 70.21 | 70.32 | 68.38 | 69.20 | 220,759 | -1.23(-1.75%) |
May 30, 2008 | 71.59 | 71.62 | 70.44 | 70.44 | 163,539 | -0.73(-1.03%) |
May 29, 2008 | 69.94 | 71.77 | 69.94 | 71.17 | 409,738 | +1.29(+1.85%) |
May 28, 2008 | 70.67 | 70.99 | 68.79 | 69.88 | 492,975 | -0.51(-0.72%) |
May 27, 2008 | 69.85 | 70.59 | 69.53 | 70.39 | 270,785 | +0.55(+0.79%) |
May 26, 2008 | 70.96 | 70.96 | 69.73 | 69.84 | 0 | +0.00(+0.00%) |
May 23, 2008 | 70.96 | 70.96 | 69.73 | 69.84 | 279,478 | -1.32(-1.85%) |
May 22, 2008 | 70.75 | 71.91 | 70.22 | 71.15 | 585,233 | +0.76(+1.08%) |
May 21, 2008 | 72.33 | 72.67 | 70.24 | 70.39 | 565,774 | -2.00(-2.76%) |
May 20, 2008 | 73.31 | 73.31 | 72.04 | 72.39 | 208,541 | -1.62(-2.19%) |
May 19, 2008 | 74.73 | 75.75 | 73.83 | 74.01 | 146,320 | -0.68(-0.91%) |
May 16, 2008 | 76.12 | 76.12 | 74.11 | 74.70 | 234,880 | -1.05(-1.38%) |
May 15, 2008 | 74.73 | 75.82 | 74.22 | 75.74 | 385,497 | +0.91(+1.22%) |
May 14, 2008 | 75.05 | 75.33 | 74.67 | 74.83 | 273,643 | +0.52(+0.70%) |
May 13, 2008 | 76.19 | 76.19 | 74.18 | 74.31 | 176,277 | -1.41(-1.87%) |
May 12, 2008 | 74.83 | 75.73 | 74.37 | 75.73 | 197,185 | +1.45(+1.96%) |
May 09, 2008 | 74.21 | 75.63 | 73.96 | 74.27 | 159,481 | -0.52(-0.70%) |
May 08, 2008 | 75.70 | 75.73 | 73.90 | 74.79 | 254,303 | -0.85(-1.13%) |
May 07, 2008 | 79.11 | 79.28 | 75.56 | 75.65 | 291,598 | -2.85(-3.63%) |
May 06, 2008 | 76.87 | 78.75 | 76.13 | 78.50 | 302,396 | +0.65(+0.83%) |
May 05, 2008 | 78.58 | 78.82 | 77.58 | 77.85 | 353,188 | -0.93(-1.19%) |
May 02, 2008 | 79.77 | 80.50 | 78.20 | 78.78 | 383,119 | +0.09(+0.11%) |