Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 44.90 | 45.93 | 44.71 | 44.97 | 5,075,617 | -3.29(-6.82%) |
Jul 30, 2008 | 49.17 | 49.87 | 48.11 | 48.26 | 2,450,604 | -0.54(-1.10%) |
Jul 29, 2008 | 48.80 | 48.80 | 47.22 | 48.80 | 1,642,058 | +1.42(+3.00%) |
Jul 28, 2008 | 47.27 | 48.31 | 47.20 | 47.38 | 1,389,541 | +0.28(+0.60%) |
Jul 25, 2008 | 47.69 | 47.97 | 46.75 | 47.10 | 1,671,731 | -0.49(-1.04%) |
Jul 24, 2008 | 48.71 | 48.94 | 47.39 | 47.59 | 2,280,125 | -1.19(-2.44%) |
Jul 23, 2008 | 48.68 | 49.09 | 47.48 | 48.78 | 1,833,874 | -0.10(-0.20%) |
Jul 22, 2008 | 47.42 | 48.88 | 47.08 | 48.88 | 1,799,122 | +1.21(+2.54%) |
Jul 21, 2008 | 49.22 | 49.36 | 47.38 | 47.66 | 1,857,610 | -1.46(-2.97%) |
Jul 18, 2008 | 48.35 | 49.23 | 48.17 | 49.12 | 2,489,821 | +0.60(+1.23%) |
Jul 17, 2008 | 51.14 | 51.14 | 48.26 | 48.52 | 3,567,861 | -0.80(-1.62%) |
Jul 16, 2008 | 48.90 | 49.44 | 48.27 | 49.32 | 3,086,373 | +0.61(+1.26%) |
Jul 15, 2008 | 50.57 | 50.59 | 48.61 | 48.71 | 2,651,048 | -1.96(-3.87%) |
Jul 14, 2008 | 51.77 | 53.10 | 50.59 | 50.67 | 1,904,230 | -0.71(-1.38%) |
Jul 11, 2008 | 51.24 | 52.25 | 50.25 | 51.38 | 1,931,211 | -0.31(-0.59%) |
Jul 10, 2008 | 51.68 | 52.26 | 51.07 | 51.69 | 1,751,882 | -0.04(-0.09%) |
Jul 09, 2008 | 52.66 | 53.34 | 51.61 | 51.73 | 1,986,408 | -0.84(-1.59%) |
Jul 08, 2008 | 51.26 | 52.89 | 51.02 | 52.57 | 2,394,738 | +1.26(+2.46%) |
Jul 07, 2008 | 51.00 | 51.98 | 50.75 | 51.31 | 1,888,273 | +0.31(+0.60%) |
Jul 04, 2008 | 51.24 | 51.82 | 50.84 | 51.00 | 906,011 | +0.00(+0.00%) |
Jul 03, 2008 | 51.24 | 51.82 | 50.84 | 51.00 | 906,011 | +0.06(+0.12%) |
Jul 02, 2008 | 50.08 | 51.62 | 50.04 | 50.94 | 1,841,443 | +1.14(+2.28%) |
Jul 01, 2008 | 49.18 | 50.01 | 48.81 | 49.80 | 1,670,260 | +0.46(+0.94%) |
Jun 30, 2008 | 50.36 | 50.56 | 49.34 | 49.34 | 1,706,002 | -1.14(-2.25%) |
Jun 27, 2008 | 50.00 | 50.87 | 49.88 | 50.48 | 1,530,704 | +0.22(+0.45%) |
Jun 26, 2008 | 50.42 | 51.24 | 50.25 | 50.25 | 1,460,476 | -0.85(-1.65%) |
Jun 25, 2008 | 51.05 | 51.61 | 50.81 | 51.10 | 956,536 | +0.00(+0.00%) |
Jun 24, 2008 | 50.72 | 51.25 | 50.45 | 51.10 | 1,138,258 | +0.15(+0.29%) |
Jun 23, 2008 | 51.13 | 51.61 | 50.94 | 50.95 | 688,453 | +0.13(+0.26%) |
Jun 20, 2008 | 51.71 | 51.81 | 50.78 | 50.81 | 774,837 | -1.17(-2.26%) |
Jun 19, 2008 | 51.77 | 53.01 | 50.93 | 51.99 | 1,699,751 | +0.08(+0.16%) |
Jun 18, 2008 | 51.45 | 52.05 | 51.43 | 51.91 | 1,176,048 | +0.36(+0.70%) |
Jun 17, 2008 | 52.06 | 52.22 | 51.55 | 51.55 | 994,811 | -0.22(-0.43%) |
Jun 16, 2008 | 51.87 | 51.87 | 50.68 | 51.77 | 1,225,101 | +0.70(+1.38%) |
Jun 13, 2008 | 51.16 | 51.54 | 50.36 | 51.07 | 1,117,523 | +0.06(+0.12%) |
Jun 12, 2008 | 50.21 | 51.58 | 50.16 | 51.01 | 1,297,116 | +0.79(+1.56%) |
Jun 11, 2008 | 51.13 | 51.61 | 50.18 | 50.22 | 1,389,290 | -1.17(-2.27%) |
Jun 10, 2008 | 51.86 | 52.18 | 51.28 | 51.39 | 1,308,290 | -0.58(-1.12%) |
Jun 09, 2008 | 51.69 | 52.56 | 51.49 | 51.97 | 1,171,239 | +0.56(+1.09%) |
Jun 06, 2008 | 51.91 | 52.61 | 51.39 | 51.41 | 1,263,484 | -0.99(-1.90%) |
Jun 05, 2008 | 51.35 | 52.41 | 51.19 | 52.41 | 1,205,623 | +1.45(+2.85%) |
Jun 04, 2008 | 51.61 | 51.76 | 50.75 | 50.96 | 1,054,794 | -0.76(-1.46%) |
Jun 03, 2008 | 51.49 | 52.18 | 51.32 | 51.71 | 1,372,986 | +0.42(+0.82%) |
Jun 02, 2008 | 50.79 | 51.51 | 50.49 | 51.29 | 1,231,784 | +0.40(+0.79%) |
May 30, 2008 | 51.05 | 51.13 | 50.48 | 50.89 | 1,565,257 | -0.22(-0.42%) |
May 29, 2008 | 51.02 | 51.20 | 50.71 | 51.10 | 997,648 | +0.26(+0.51%) |
May 28, 2008 | 50.54 | 50.89 | 49.68 | 50.84 | 1,174,033 | +0.50(+1.00%) |
May 27, 2008 | 49.47 | 50.34 | 49.47 | 50.34 | 1,294,062 | +0.67(+1.34%) |
May 26, 2008 | 49.58 | 50.05 | 49.37 | 49.68 | 0 | +0.00(+0.00%) |
May 23, 2008 | 49.58 | 50.05 | 49.37 | 49.68 | 977,393 | -0.32(-0.64%) |
May 22, 2008 | 48.91 | 50.00 | 48.91 | 50.00 | 1,242,595 | +0.98(+2.00%) |
May 21, 2008 | 50.01 | 50.30 | 49.02 | 49.02 | 879,257 | -0.82(-1.64%) |
May 20, 2008 | 50.04 | 50.44 | 49.70 | 49.83 | 1,025,419 | -0.60(-1.19%) |
May 19, 2008 | 50.19 | 50.87 | 49.97 | 50.43 | 978,593 | +0.46(+0.93%) |
May 16, 2008 | 50.73 | 50.78 | 49.86 | 49.97 | 1,167,900 | -0.64(-1.26%) |
May 15, 2008 | 50.27 | 50.83 | 50.04 | 50.60 | 1,795,491 | +0.16(+0.31%) |
May 14, 2008 | 49.48 | 50.79 | 49.35 | 50.45 | 1,594,205 | +1.41(+2.87%) |
May 13, 2008 | 49.18 | 49.30 | 48.82 | 49.04 | 1,042,115 | -0.19(-0.38%) |
May 12, 2008 | 48.31 | 49.23 | 48.24 | 49.23 | 889,605 | +0.78(+1.61%) |
May 09, 2008 | 48.55 | 49.35 | 48.30 | 48.45 | 683,955 | -0.58(-1.17%) |
May 08, 2008 | 50.33 | 50.42 | 48.70 | 49.03 | 1,923,968 | -1.43(-2.83%) |
May 07, 2008 | 50.64 | 51.21 | 50.36 | 50.45 | 1,676,041 | +0.09(+0.18%) |
May 06, 2008 | 49.23 | 50.78 | 49.23 | 50.36 | 1,020,160 | +0.59(+1.19%) |
May 05, 2008 | 48.45 | 49.92 | 48.45 | 49.77 | 1,345,037 | +0.86(+1.76%) |
May 02, 2008 | 48.46 | 49.76 | 48.34 | 48.91 | 1,792,369 | -0.93(-1.86%) |