Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 49.13 | 49.69 | 48.28 | 48.77 | 2,568,326 | -1.08(-2.16%) |
Jul 30, 2008 | 50.66 | 50.66 | 48.03 | 49.85 | 2,766,652 | -0.49(-0.98%) |
Jul 29, 2008 | 50.34 | 50.80 | 47.65 | 50.34 | 3,495,124 | +2.88(+6.06%) |
Jul 28, 2008 | 48.86 | 49.06 | 46.97 | 47.47 | 2,704,510 | -1.35(-2.77%) |
Jul 25, 2008 | 47.99 | 49.09 | 46.96 | 48.82 | 2,542,438 | +1.30(+2.73%) |
Jul 24, 2008 | 51.18 | 51.46 | 47.22 | 47.52 | 2,972,525 | -3.39(-6.67%) |
Jul 23, 2008 | 50.53 | 51.81 | 49.75 | 50.91 | 3,201,475 | +0.47(+0.93%) |
Jul 22, 2008 | 48.38 | 50.61 | 47.35 | 50.44 | 3,022,941 | +1.49(+3.04%) |
Jul 21, 2008 | 48.84 | 49.25 | 47.53 | 48.96 | 3,127,688 | -1.30(-2.60%) |
Jul 18, 2008 | 49.97 | 50.43 | 49.25 | 50.26 | 2,630,421 | +0.31(+0.62%) |
Jul 17, 2008 | 48.91 | 50.31 | 47.65 | 49.95 | 3,691,849 | +1.32(+2.72%) |
Jul 16, 2008 | 45.83 | 49.07 | 44.71 | 48.63 | 3,772,998 | +2.95(+6.47%) |
Jul 15, 2008 | 44.98 | 47.50 | 44.67 | 45.67 | 4,184,890 | +0.51(+1.12%) |
Jul 14, 2008 | 47.42 | 47.86 | 44.96 | 45.17 | 3,662,266 | -1.52(-3.25%) |
Jul 11, 2008 | 45.27 | 48.32 | 45.27 | 46.69 | 3,378,330 | +0.23(+0.50%) |
Jul 10, 2008 | 45.56 | 47.04 | 45.38 | 46.45 | 3,169,621 | +0.96(+2.11%) |
Jul 09, 2008 | 49.01 | 49.34 | 45.41 | 45.49 | 3,621,877 | -3.63(-7.39%) |
Jul 08, 2008 | 46.28 | 50.17 | 45.65 | 49.13 | 3,823,517 | +3.03(+6.56%) |
Jul 07, 2008 | 47.90 | 48.18 | 46.09 | 46.10 | 3,226,025 | -1.58(-3.31%) |
Jul 04, 2008 | 48.42 | 48.63 | 47.36 | 47.68 | 1,217,973 | +0.00(+0.00%) |
Jul 03, 2008 | 48.42 | 48.63 | 47.36 | 47.68 | 1,217,973 | -0.17(-0.35%) |
Jul 02, 2008 | 48.48 | 49.19 | 47.63 | 47.85 | 2,777,376 | -0.59(-1.22%) |
Jul 01, 2008 | 47.34 | 48.44 | 47.04 | 48.44 | 3,142,796 | +0.32(+0.67%) |
Jun 30, 2008 | 48.40 | 48.76 | 46.96 | 48.12 | 1,891,637 | +0.71(+1.51%) |
Jun 27, 2008 | 47.94 | 48.19 | 47.31 | 47.40 | 2,669,238 | -0.82(-1.69%) |
Jun 26, 2008 | 48.96 | 49.64 | 48.16 | 48.22 | 2,700,606 | -1.32(-2.66%) |
Jun 25, 2008 | 48.60 | 50.25 | 48.57 | 49.53 | 1,875,229 | +0.96(+1.99%) |
Jun 24, 2008 | 47.81 | 48.98 | 47.09 | 48.57 | 2,166,614 | +0.74(+1.54%) |
Jun 23, 2008 | 49.14 | 49.24 | 47.78 | 47.83 | 1,990,592 | -1.09(-2.23%) |
Jun 20, 2008 | 48.82 | 49.48 | 47.81 | 48.92 | 3,183,677 | -0.45(-0.90%) |
Jun 19, 2008 | 47.64 | 49.51 | 47.50 | 49.37 | 2,167,409 | +1.51(+3.15%) |
Jun 18, 2008 | 48.62 | 48.76 | 47.48 | 47.86 | 1,846,305 | -0.87(-1.78%) |
Jun 17, 2008 | 51.15 | 51.18 | 48.73 | 48.73 | 1,882,442 | -2.20(-4.33%) |
Jun 16, 2008 | 48.57 | 50.93 | 47.99 | 50.93 | 1,669,087 | -0.20(-0.38%) |
Jun 13, 2008 | 49.82 | 51.14 | 49.30 | 51.13 | 1,666,186 | +1.79(+3.63%) |
Jun 12, 2008 | 50.57 | 50.71 | 48.94 | 49.34 | 3,934,486 | -0.65(-1.30%) |
Jun 11, 2008 | 50.37 | 50.72 | 49.77 | 49.99 | 1,935,557 | -0.91(-1.78%) |
Jun 10, 2008 | 50.40 | 51.15 | 49.79 | 50.89 | 2,476,675 | -0.02(-0.05%) |
Jun 09, 2008 | 51.14 | 51.90 | 50.68 | 50.91 | 2,402,991 | -0.14(-0.28%) |
Jun 06, 2008 | 53.11 | 53.20 | 50.79 | 51.06 | 2,439,272 | -2.58(-4.81%) |
Jun 05, 2008 | 52.41 | 53.64 | 52.20 | 53.64 | 1,328,501 | +1.32(+2.52%) |
Jun 04, 2008 | 51.83 | 52.82 | 51.56 | 52.32 | 1,901,643 | +0.54(+1.05%) |
Jun 03, 2008 | 51.24 | 52.02 | 50.99 | 51.78 | 2,263,501 | +0.91(+1.78%) |
Jun 02, 2008 | 52.18 | 52.28 | 50.83 | 50.87 | 1,777,998 | -1.61(-3.08%) |
May 30, 2008 | 52.11 | 52.98 | 51.71 | 52.49 | 1,639,315 | +0.27(+0.51%) |
May 29, 2008 | 51.02 | 52.27 | 50.88 | 52.22 | 1,224,713 | +0.94(+1.82%) |
May 28, 2008 | 52.19 | 52.19 | 50.83 | 51.28 | 1,460,492 | -0.52(-1.01%) |
May 27, 2008 | 51.23 | 51.81 | 50.91 | 51.81 | 1,338,426 | +0.83(+1.64%) |
May 26, 2008 | 51.10 | 51.37 | 50.72 | 50.97 | 0 | +0.00(+0.00%) |
May 23, 2008 | 51.10 | 51.37 | 50.72 | 50.97 | 1,170,462 | -0.26(-0.51%) |
May 22, 2008 | 50.69 | 51.58 | 50.50 | 51.24 | 1,599,610 | +0.38(+0.74%) |
May 21, 2008 | 51.78 | 52.71 | 50.86 | 50.86 | 1,775,859 | -1.07(-2.06%) |
May 20, 2008 | 52.53 | 52.68 | 51.64 | 51.93 | 1,706,161 | -0.86(-1.64%) |
May 19, 2008 | 53.17 | 53.39 | 52.39 | 52.80 | 1,540,617 | -0.52(-0.97%) |
May 16, 2008 | 53.14 | 53.61 | 52.85 | 53.31 | 1,686,372 | +0.01(+0.01%) |
May 15, 2008 | 52.34 | 53.33 | 52.14 | 53.31 | 1,549,533 | +0.99(+1.89%) |
May 14, 2008 | 53.48 | 53.54 | 51.92 | 52.32 | 2,328,930 | -1.00(-1.88%) |
May 13, 2008 | 52.37 | 53.33 | 52.37 | 53.32 | 2,329,209 | +1.50(+2.90%) |
May 12, 2008 | 50.03 | 51.82 | 49.44 | 51.82 | 2,223,458 | +0.45(+0.87%) |
May 09, 2008 | 53.60 | 53.60 | 51.13 | 51.37 | 3,131,593 | -3.31(-6.05%) |
May 08, 2008 | 54.68 | 55.07 | 54.29 | 54.68 | 1,432,532 | +0.27(+0.49%) |
May 07, 2008 | 55.58 | 56.19 | 54.34 | 54.41 | 2,327,757 | -1.41(-2.52%) |
May 06, 2008 | 54.72 | 56.27 | 54.69 | 55.82 | 2,111,089 | +0.24(+0.43%) |
May 05, 2008 | 54.23 | 55.87 | 54.32 | 55.58 | 1,989,014 | +0.73(+1.32%) |
May 02, 2008 | 56.72 | 56.84 | 54.69 | 54.85 | 1,985,365 | -0.76(-1.37%) |