Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 60.00 | 58.50 | 57.21 | 57.21 | 52,280 | -2.79(-4.65%) |
Jul 30, 2008 | 59.65 | 60.15 | 59.48 | 60.00 | 8,314 | +0.35(+0.59%) |
Jul 29, 2008 | 59.65 | 60.25 | 58.97 | 59.65 | 248,582 | -7.85(-11.63%) |
Jul 28, 2008 | 67.50 | 68.65 | 67.50 | 67.50 | 157,187 | +0.60(+0.90%) |
Jul 25, 2008 | 66.90 | 67.55 | 66.55 | 66.90 | 4,380 | +1.11(+1.69%) |
Jul 24, 2008 | 65.79 | 67.50 | 65.79 | 65.79 | 12,598 | -2.66(-3.89%) |
Jul 23, 2008 | 68.45 | 68.67 | 67.73 | 68.45 | 62,062 | -0.40(-0.58%) |
Jul 22, 2008 | 68.85 | 68.85 | 67.55 | 68.85 | 11,483 | +0.40(+0.58%) |
Jul 21, 2008 | 67.36 | 68.65 | 68.09 | 68.45 | 16,404 | +1.09(+1.62%) |
Jul 18, 2008 | 67.36 | 67.66 | 66.35 | 67.36 | 401,269 | -0.49(-0.72%) |
Jul 17, 2008 | 64.70 | 68.55 | 67.25 | 67.85 | 29,791 | +3.15(+4.87%) |
Jul 16, 2008 | 64.70 | 64.70 | 63.49 | 64.70 | 10,156 | +0.40(+0.62%) |
Jul 15, 2008 | 64.30 | 65.05 | 64.09 | 64.30 | 20,421 | -0.45(-0.69%) |
Jul 14, 2008 | 64.75 | 65.20 | 64.55 | 64.75 | 36,101 | +0.35(+0.54%) |
Jul 11, 2008 | 64.40 | 65.25 | 63.90 | 64.40 | 10,538 | -3.15(-4.66%) |
Jul 10, 2008 | 67.55 | 68.80 | 67.20 | 67.55 | 33,011 | +2.25(+3.45%) |
Jul 09, 2008 | 65.30 | 66.90 | 65.30 | 65.30 | 20,768 | +0.10(+0.15%) |
Jul 08, 2008 | 65.20 | 65.56 | 64.45 | 65.20 | 31,659 | -1.85(-2.76%) |
Jul 07, 2008 | 67.05 | 67.20 | 65.92 | 67.05 | 12,423 | +0.55(+0.83%) |
Jul 04, 2008 | 66.50 | 67.50 | 66.50 | 66.50 | 17,283 | +0.00(+0.00%) |
Jul 03, 2008 | 66.50 | 67.50 | 66.50 | 66.50 | 17,283 | -1.07(-1.58%) |
Jul 02, 2008 | 67.57 | 69.05 | 67.54 | 67.57 | 99,503 | +0.52(+0.78%) |
Jul 01, 2008 | 67.05 | 67.25 | 66.10 | 67.05 | 44,151 | -1.34(-1.96%) |
Jun 30, 2008 | 68.39 | 68.85 | 68.28 | 68.39 | 36,493 | +0.39(+0.57%) |
Jun 27, 2008 | 68.00 | 68.80 | 67.75 | 68.00 | 24,121 | -0.26(-0.38%) |
Jun 26, 2008 | 68.26 | 69.40 | 68.26 | 68.26 | 90,097 | -0.38(-0.55%) |
Jun 25, 2008 | 68.64 | 68.99 | 66.95 | 68.64 | 23,334 | +2.83(+4.30%) |
Jun 24, 2008 | 65.81 | 66.60 | 65.45 | 65.81 | 55,511 | -0.84(-1.26%) |
Jun 23, 2008 | 68.15 | 67.20 | 66.50 | 66.65 | 13,751 | -1.50(-2.20%) |
Jun 20, 2008 | 68.15 | 69.00 | 67.75 | 68.15 | 8,163 | -2.20(-3.13%) |
Jun 19, 2008 | 70.35 | 70.80 | 69.59 | 70.35 | 86,189 | -2.28(-3.14%) |
Jun 18, 2008 | 72.63 | 73.05 | 72.15 | 72.63 | 15,079 | -1.52(-2.05%) |
Jun 17, 2008 | 74.15 | 75.20 | 74.15 | 74.15 | 7,746 | -2.85(-3.70%) |
Jun 16, 2008 | 77.00 | 77.10 | 76.40 | 77.00 | 20,358 | +1.35(+1.78%) |
Jun 13, 2008 | 75.65 | 75.65 | 74.90 | 75.65 | 41,842 | -0.20(-0.26%) |
Jun 12, 2008 | 75.85 | 76.21 | 75.40 | 75.85 | 100,034 | -0.49(-0.64%) |
Jun 11, 2008 | 76.34 | 77.10 | 76.31 | 76.34 | 12,244 | -0.86(-1.11%) |
Jun 10, 2008 | 77.20 | 77.95 | 77.05 | 77.20 | 39,957 | -1.77(-2.24%) |
Jun 09, 2008 | 78.97 | 80.16 | 78.80 | 78.97 | 17,382 | -2.23(-2.75%) |
Jun 06, 2008 | 81.20 | 82.20 | 81.20 | 81.20 | 75,063 | -1.99(-2.39%) |
Jun 05, 2008 | 83.19 | 83.19 | 81.70 | 83.19 | 21,425 | +2.64(+3.28%) |
Jun 04, 2008 | 80.55 | 81.60 | 80.30 | 80.55 | 21,718 | +0.55(+0.69%) |
Jun 03, 2008 | 80.00 | 80.75 | 79.25 | 80.00 | 12,421 | -2.30(-2.79%) |
Jun 02, 2008 | 82.30 | 83.09 | 82.30 | 82.30 | 20,235 | -2.45(-2.89%) |
May 30, 2008 | 83.36 | 84.85 | 84.35 | 84.75 | 8,567 | +1.39(+1.67%) |
May 29, 2008 | 83.36 | 83.70 | 82.90 | 83.36 | 16,835 | -0.29(-0.35%) |
May 28, 2008 | 83.65 | 83.65 | 82.65 | 83.65 | 29,233 | +2.46(+3.03%) |
May 27, 2008 | 81.80 | 82.00 | 80.95 | 81.19 | 37,082 | -0.61(-0.75%) |
May 26, 2008 | 81.80 | 82.65 | 81.80 | 81.80 | 70,002 | +0.00(+0.00%) |
May 23, 2008 | 81.80 | 82.65 | 81.80 | 81.80 | 70,002 | -0.74(-0.90%) |
May 22, 2008 | 82.54 | 83.14 | 82.49 | 82.54 | 18,098 | -0.11(-0.13%) |
May 21, 2008 | 82.65 | 83.85 | 82.65 | 82.65 | 9,614 | -0.05(-0.06%) |
May 20, 2008 | 82.70 | 83.25 | 82.70 | 82.70 | 10,251 | -0.25(-0.30%) |
May 19, 2008 | 82.05 | 83.60 | 82.75 | 82.95 | 10,737 | +0.90(+1.10%) |
May 16, 2008 | 82.05 | 82.55 | 81.25 | 82.05 | 14,279 | -0.16(-0.19%) |
May 15, 2008 | 82.21 | 82.40 | 81.71 | 82.21 | 11,309 | +1.61(+2.00%) |
May 14, 2008 | 80.60 | 81.16 | 80.40 | 80.60 | 10,161 | +0.70(+0.88%) |
May 13, 2008 | 79.90 | 79.90 | 79.45 | 79.90 | 4,488 | -0.25(-0.31%) |
May 12, 2008 | 80.15 | 80.52 | 79.55 | 80.15 | 6,759 | +1.00(+1.26%) |
May 09, 2008 | 79.80 | 79.45 | 78.52 | 79.15 | 7,858 | -0.65(-0.81%) |
May 08, 2008 | 79.80 | 79.80 | 79.05 | 79.80 | 15,213 | +0.80(+1.01%) |
May 07, 2008 | 79.00 | 80.85 | 78.80 | 79.00 | 29,340 | -3.15(-3.83%) |
May 06, 2008 | 82.15 | 82.50 | 81.95 | 82.15 | 52,755 | -1.00(-1.20%) |
May 05, 2008 | 83.15 | 83.30 | 82.75 | 83.15 | 10,190 | +0.15(+0.18%) |
May 02, 2008 | 84.95 | 83.85 | 82.96 | 83.00 | 12,668 | -1.95(-2.30%) |