Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 52.65 | 53.86 | 52.65 | 53.38 | 69,998 | +0.30(+0.56%) |
Jul 30, 2008 | 53.06 | 53.45 | 52.65 | 53.08 | 52,896 | -0.01(-0.02%) |
Jul 29, 2008 | 53.09 | 53.29 | 52.87 | 53.09 | 75,350 | +0.26(+0.50%) |
Jul 28, 2008 | 53.48 | 53.56 | 52.83 | 52.83 | 68,764 | -0.46(-0.86%) |
Jul 25, 2008 | 53.27 | 53.41 | 52.62 | 53.29 | 129,757 | +0.32(+0.60%) |
Jul 24, 2008 | 53.27 | 53.36 | 52.62 | 52.97 | 111,794 | -0.07(-0.12%) |
Jul 23, 2008 | 53.22 | 53.22 | 52.82 | 53.04 | 83,419 | +0.41(+0.78%) |
Jul 22, 2008 | 52.00 | 52.73 | 51.79 | 52.63 | 103,751 | +0.50(+0.96%) |
Jul 21, 2008 | 52.84 | 52.84 | 51.96 | 52.13 | 87,704 | -0.41(-0.78%) |
Jul 18, 2008 | 52.74 | 52.74 | 52.24 | 52.54 | 50,599 | -0.16(-0.31%) |
Jul 17, 2008 | 52.49 | 52.81 | 52.03 | 52.70 | 128,589 | +0.43(+0.81%) |
Jul 16, 2008 | 52.06 | 52.49 | 51.96 | 52.27 | 131,898 | +0.39(+0.76%) |
Jul 15, 2008 | 50.92 | 52.16 | 50.92 | 51.88 | 80,288 | +0.68(+1.33%) |
Jul 14, 2008 | 51.46 | 51.82 | 51.11 | 51.20 | 73,272 | -0.20(-0.40%) |
Jul 11, 2008 | 51.30 | 51.64 | 51.07 | 51.41 | 110,317 | -0.50(-0.96%) |
Jul 10, 2008 | 51.95 | 52.08 | 51.41 | 51.91 | 130,955 | +0.18(+0.35%) |
Jul 09, 2008 | 52.09 | 52.52 | 51.68 | 51.73 | 78,295 | -0.02(-0.03%) |
Jul 08, 2008 | 50.15 | 51.79 | 50.15 | 51.74 | 105,690 | +1.36(+2.70%) |
Jul 07, 2008 | 50.69 | 50.82 | 49.97 | 50.38 | 113,943 | -0.23(-0.45%) |
Jul 04, 2008 | 50.71 | 50.85 | 50.45 | 50.61 | 69,575 | +0.00(+0.00%) |
Jul 03, 2008 | 50.71 | 50.85 | 50.45 | 50.61 | 69,575 | +0.02(+0.03%) |
Jul 02, 2008 | 51.10 | 51.22 | 50.60 | 50.60 | 112,471 | -0.20(-0.39%) |
Jul 01, 2008 | 50.16 | 50.81 | 49.92 | 50.79 | 82,761 | +0.34(+0.67%) |
Jun 30, 2008 | 49.97 | 50.73 | 49.83 | 50.46 | 69,772 | +0.44(+0.88%) |
Jun 27, 2008 | 49.75 | 50.33 | 49.69 | 50.01 | 60,196 | +0.19(+0.38%) |
Jun 26, 2008 | 50.50 | 50.50 | 49.78 | 49.83 | 66,311 | -0.94(-1.86%) |
Jun 25, 2008 | 50.35 | 51.11 | 50.32 | 50.77 | 84,493 | +0.25(+0.49%) |
Jun 24, 2008 | 50.10 | 50.71 | 50.05 | 50.52 | 65,609 | +0.09(+0.18%) |
Jun 23, 2008 | 50.46 | 50.64 | 50.35 | 50.43 | 43,416 | +0.09(+0.18%) |
Jun 20, 2008 | 50.69 | 50.77 | 50.14 | 50.34 | 149,514 | -0.68(-1.33%) |
Jun 19, 2008 | 50.61 | 51.23 | 50.33 | 51.02 | 46,852 | +0.25(+0.50%) |
Jun 18, 2008 | 51.10 | 51.22 | 50.71 | 50.77 | 57,237 | -0.39(-0.77%) |
Jun 17, 2008 | 51.51 | 51.59 | 51.12 | 51.16 | 33,360 | -0.20(-0.40%) |
Jun 16, 2008 | 51.05 | 51.47 | 50.94 | 51.37 | 47,115 | -0.11(-0.22%) |
Jun 13, 2008 | 51.00 | 51.50 | 51.00 | 51.48 | 41,094 | +0.59(+1.16%) |
Jun 12, 2008 | 50.87 | 51.23 | 50.73 | 50.89 | 38,368 | +0.14(+0.27%) |
Jun 11, 2008 | 51.35 | 51.35 | 50.67 | 50.75 | 61,535 | -0.75(-1.45%) |
Jun 10, 2008 | 51.54 | 51.75 | 51.26 | 51.50 | 184,582 | -0.27(-0.52%) |
Jun 09, 2008 | 52.17 | 52.17 | 51.45 | 51.77 | 40,533 | -0.24(-0.46%) |
Jun 06, 2008 | 52.90 | 52.90 | 52.01 | 52.01 | 69,154 | -1.27(-2.38%) |
Jun 05, 2008 | 52.86 | 53.31 | 52.86 | 53.27 | 76,605 | +0.46(+0.87%) |
Jun 04, 2008 | 52.49 | 52.99 | 52.49 | 52.81 | 47,474 | +0.18(+0.34%) |
Jun 03, 2008 | 52.58 | 52.93 | 52.40 | 52.63 | 60,070 | +0.08(+0.16%) |
Jun 02, 2008 | 52.95 | 52.95 | 52.24 | 52.55 | 77,848 | -0.44(-0.83%) |
May 30, 2008 | 53.02 | 53.15 | 52.90 | 52.99 | 21,588 | +0.18(+0.34%) |
May 29, 2008 | 52.20 | 53.13 | 52.20 | 52.81 | 58,912 | +0.66(+1.26%) |
May 28, 2008 | 52.06 | 52.31 | 51.83 | 52.16 | 26,455 | +0.01(+0.02%) |
May 27, 2008 | 52.02 | 52.17 | 51.87 | 52.15 | 140,511 | +0.25(+0.47%) |
May 26, 2008 | 52.25 | 52.25 | 51.82 | 51.91 | 0 | +0.00(+0.00%) |
May 23, 2008 | 52.25 | 52.25 | 51.82 | 51.91 | 51,221 | -0.47(-0.91%) |
May 22, 2008 | 52.13 | 52.59 | 52.04 | 52.38 | 49,153 | +0.27(+0.52%) |
May 21, 2008 | 52.45 | 52.79 | 52.00 | 52.11 | 58,601 | -0.26(-0.50%) |
May 20, 2008 | 52.23 | 52.72 | 52.21 | 52.37 | 51,616 | -0.02(-0.03%) |
May 19, 2008 | 52.07 | 52.57 | 52.05 | 52.39 | 75,251 | +0.19(+0.36%) |
May 16, 2008 | 52.20 | 52.24 | 51.94 | 52.20 | 41,698 | +0.07(+0.13%) |
May 15, 2008 | 52.24 | 52.24 | 51.82 | 52.13 | 51,758 | +0.03(+0.06%) |
May 14, 2008 | 52.00 | 52.40 | 52.00 | 52.10 | 54,500 | +0.16(+0.30%) |
May 13, 2008 | 52.49 | 52.49 | 51.78 | 51.95 | 152,468 | -0.21(-0.41%) |
May 12, 2008 | 51.86 | 52.17 | 51.86 | 52.16 | 26,244 | +0.33(+0.64%) |
May 09, 2008 | 51.59 | 51.93 | 51.52 | 51.83 | 14,496 | -0.23(-0.45%) |
May 08, 2008 | 51.77 | 52.24 | 51.77 | 52.06 | 40,978 | +0.15(+0.28%) |
May 07, 2008 | 52.39 | 52.60 | 51.80 | 51.91 | 50,068 | -0.58(-1.11%) |
May 06, 2008 | 51.87 | 52.64 | 51.87 | 52.50 | 67,319 | -0.16(-0.31%) |
May 05, 2008 | 52.49 | 52.75 | 52.46 | 52.66 | 73,233 | -0.17(-0.33%) |
May 02, 2008 | 52.97 | 53.19 | 52.68 | 52.83 | 58,795 | +0.06(+0.11%) |