Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 51.93 | 52.53 | 51.22 | 52.16 | 406,047 | -0.40(-0.76%) |
Jul 30, 2008 | 54.22 | 55.31 | 51.73 | 52.56 | 250,570 | -1.61(-2.97%) |
Jul 29, 2008 | 54.17 | 54.17 | 52.30 | 54.17 | 182,835 | +1.40(+2.65%) |
Jul 28, 2008 | 53.72 | 53.87 | 52.48 | 52.77 | 158,702 | -1.28(-2.37%) |
Jul 25, 2008 | 54.44 | 54.76 | 53.60 | 54.05 | 187,420 | +0.22(+0.41%) |
Jul 24, 2008 | 56.36 | 56.39 | 53.54 | 53.83 | 171,263 | -2.47(-4.39%) |
Jul 23, 2008 | 54.30 | 56.60 | 54.26 | 56.30 | 410,059 | +2.03(+3.74%) |
Jul 22, 2008 | 53.11 | 54.75 | 53.11 | 54.27 | 394,118 | -0.45(-0.82%) |
Jul 21, 2008 | 55.37 | 55.37 | 53.20 | 54.72 | 301,570 | -0.15(-0.27%) |
Jul 18, 2008 | 55.44 | 57.18 | 54.51 | 54.87 | 395,219 | -0.82(-1.47%) |
Jul 17, 2008 | 52.69 | 56.73 | 52.52 | 55.69 | 998,370 | +4.78(+9.39%) |
Jul 16, 2008 | 49.22 | 51.53 | 48.47 | 50.91 | 154,785 | +1.98(+4.05%) |
Jul 15, 2008 | 48.70 | 50.25 | 47.25 | 48.93 | 176,539 | -0.42(-0.85%) |
Jul 14, 2008 | 49.69 | 49.69 | 47.00 | 49.35 | 215,900 | +0.26(+0.53%) |
Jul 11, 2008 | 48.62 | 49.92 | 46.75 | 49.09 | 228,061 | +0.45(+0.93%) |
Jul 10, 2008 | 49.56 | 50.13 | 48.35 | 48.64 | 315,841 | -0.96(-1.94%) |
Jul 09, 2008 | 47.59 | 50.57 | 44.88 | 49.60 | 387,814 | +2.12(+4.47%) |
Jul 08, 2008 | 44.78 | 47.53 | 44.57 | 47.48 | 165,176 | +2.59(+5.77%) |
Jul 07, 2008 | 45.50 | 45.77 | 44.31 | 44.89 | 250,474 | -0.51(-1.12%) |
Jul 04, 2008 | 46.16 | 47.22 | 45.35 | 45.40 | 123,507 | +0.00(+0.00%) |
Jul 03, 2008 | 46.16 | 47.22 | 45.35 | 45.40 | 123,507 | -0.47(-1.02%) |
Jul 02, 2008 | 48.03 | 48.03 | 45.76 | 45.87 | 321,056 | -2.30(-4.77%) |
Jul 01, 2008 | 44.78 | 48.31 | 44.38 | 48.17 | 365,106 | +2.83(+6.24%) |
Jun 30, 2008 | 44.00 | 45.58 | 43.99 | 45.34 | 206,656 | +0.89(+2.00%) |
Jun 27, 2008 | 43.93 | 44.69 | 43.43 | 44.45 | 293,388 | +0.33(+0.75%) |
Jun 26, 2008 | 44.60 | 45.10 | 44.00 | 44.12 | 217,438 | -1.12(-2.48%) |
Jun 25, 2008 | 44.61 | 45.69 | 44.23 | 45.24 | 197,359 | +0.58(+1.30%) |
Jun 24, 2008 | 45.59 | 46.06 | 44.56 | 44.66 | 287,791 | -1.44(-3.12%) |
Jun 23, 2008 | 48.15 | 48.15 | 46.08 | 46.10 | 222,921 | -1.61(-3.37%) |
Jun 20, 2008 | 48.63 | 48.90 | 47.01 | 47.71 | 231,904 | -1.31(-2.67%) |
Jun 19, 2008 | 50.55 | 50.55 | 48.36 | 49.02 | 308,262 | -1.86(-3.66%) |
Jun 18, 2008 | 50.99 | 51.50 | 49.58 | 50.88 | 166,181 | -0.27(-0.53%) |
Jun 17, 2008 | 51.41 | 51.59 | 50.73 | 51.15 | 102,372 | -0.21(-0.41%) |
Jun 16, 2008 | 50.08 | 51.40 | 50.00 | 51.36 | 186,044 | +1.07(+2.13%) |
Jun 13, 2008 | 50.24 | 50.48 | 49.66 | 50.29 | 256,360 | +0.67(+1.35%) |
Jun 12, 2008 | 49.39 | 50.50 | 49.04 | 49.62 | 161,759 | +0.82(+1.68%) |
Jun 11, 2008 | 50.52 | 50.59 | 48.80 | 48.80 | 219,634 | -1.93(-3.80%) |
Jun 10, 2008 | 50.77 | 51.00 | 49.68 | 50.73 | 155,535 | +0.09(+0.18%) |
Jun 09, 2008 | 51.58 | 51.58 | 49.76 | 50.64 | 149,639 | -0.86(-1.67%) |
Jun 06, 2008 | 52.31 | 53.42 | 51.48 | 51.50 | 113,259 | -1.26(-2.39%) |
Jun 05, 2008 | 52.60 | 53.41 | 51.97 | 52.76 | 393,763 | +0.23(+0.44%) |
Jun 04, 2008 | 52.18 | 53.64 | 51.77 | 52.53 | 184,488 | +0.04(+0.08%) |
Jun 03, 2008 | 52.89 | 52.98 | 52.20 | 52.49 | 235,925 | +0.00(+0.00%) |
Jun 02, 2008 | 53.53 | 53.53 | 51.85 | 52.49 | 386,533 | -1.10(-2.05%) |
May 30, 2008 | 50.61 | 54.01 | 50.48 | 53.59 | 904,571 | +3.12(+6.18%) |
May 29, 2008 | 48.44 | 50.50 | 48.07 | 50.47 | 204,935 | +1.78(+3.66%) |
May 28, 2008 | 49.20 | 49.50 | 48.12 | 48.69 | 220,936 | -0.11(-0.23%) |
May 27, 2008 | 48.61 | 49.95 | 48.01 | 48.80 | 164,309 | +0.14(+0.29%) |
May 26, 2008 | 48.89 | 49.17 | 47.83 | 48.66 | 212,112 | +0.00(+0.00%) |
May 23, 2008 | 48.89 | 49.17 | 47.83 | 48.66 | 212,112 | -0.60(-1.22%) |
May 22, 2008 | 48.15 | 49.83 | 48.07 | 49.26 | 261,874 | +1.10(+2.28%) |
May 21, 2008 | 48.38 | 49.86 | 47.61 | 48.16 | 354,400 | +0.00(+0.00%) |
May 20, 2008 | 48.25 | 48.45 | 47.54 | 48.16 | 180,877 | -0.25(-0.52%) |
May 19, 2008 | 47.62 | 48.88 | 47.01 | 48.41 | 175,542 | +0.75(+1.57%) |
May 16, 2008 | 48.16 | 48.17 | 46.89 | 47.66 | 155,061 | -0.30(-0.63%) |
May 15, 2008 | 48.08 | 48.44 | 47.17 | 47.96 | 326,306 | -0.01(-0.02%) |
May 14, 2008 | 48.56 | 48.68 | 47.69 | 47.97 | 437,165 | -0.44(-0.91%) |
May 13, 2008 | 47.58 | 49.00 | 46.84 | 48.41 | 320,443 | +0.80(+1.68%) |
May 12, 2008 | 47.34 | 48.00 | 46.53 | 47.61 | 364,158 | +0.25(+0.53%) |
May 09, 2008 | 47.11 | 47.85 | 46.46 | 47.36 | 349,502 | -0.04(-0.08%) |
May 08, 2008 | 47.50 | 47.59 | 46.68 | 47.40 | 208,479 | +0.00(+0.00%) |
May 07, 2008 | 47.00 | 47.83 | 46.70 | 47.40 | 388,533 | +1.01(+2.18%) |
May 06, 2008 | 43.19 | 47.37 | 40.66 | 46.39 | 1,377,543 | +2.87(+6.59%) |
May 05, 2008 | 45.48 | 45.82 | 43.01 | 43.52 | 385,464 | -1.81(-3.99%) |
May 02, 2008 | 45.36 | 45.94 | 44.04 | 45.33 | 317,460 | +0.49(+1.09%) |