Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 43.85 | 44.59 | 43.43 | 44.55 | 141,795 | +0.46(+1.04%) |
Jul 30, 2008 | 43.50 | 44.18 | 42.73 | 44.09 | 161,775 | +0.55(+1.26%) |
Jul 29, 2008 | 42.95 | 43.78 | 42.54 | 43.54 | 126,441 | -0.73(-1.65%) |
Jul 28, 2008 | 44.65 | 44.65 | 43.79 | 44.27 | 91,315 | -0.38(-0.85%) |
Jul 25, 2008 | 46.50 | 46.50 | 44.38 | 44.65 | 233,452 | -1.42(-3.08%) |
Jul 24, 2008 | 46.70 | 47.25 | 45.84 | 46.07 | 217,444 | -0.63(-1.35%) |
Jul 23, 2008 | 46.10 | 46.92 | 45.98 | 46.70 | 244,111 | +0.14(+0.30%) |
Jul 22, 2008 | 46.00 | 46.78 | 46.00 | 46.56 | 129,632 | -0.26(-0.56%) |
Jul 21, 2008 | 46.60 | 46.98 | 45.10 | 46.82 | 148,419 | +0.40(+0.86%) |
Jul 18, 2008 | 47.40 | 47.40 | 45.73 | 46.42 | 69,062 | -0.27(-0.58%) |
Jul 17, 2008 | 43.47 | 46.87 | 43.21 | 46.69 | 140,392 | +3.79(+8.83%) |
Jul 16, 2008 | 42.19 | 43.10 | 42.00 | 42.90 | 149,162 | +0.74(+1.76%) |
Jul 15, 2008 | 43.50 | 43.50 | 41.83 | 42.16 | 254,411 | -1.67(-3.81%) |
Jul 14, 2008 | 45.03 | 45.54 | 42.86 | 43.83 | 79,547 | -1.28(-2.84%) |
Jul 11, 2008 | 45.05 | 45.50 | 44.49 | 45.11 | 49,566 | -0.04(-0.09%) |
Jul 10, 2008 | 46.20 | 46.20 | 45.15 | 45.15 | 70,399 | -0.45(-0.99%) |
Jul 09, 2008 | 45.25 | 45.93 | 45.09 | 45.60 | 116,885 | +0.35(+0.77%) |
Jul 08, 2008 | 45.67 | 46.99 | 45.00 | 45.25 | 98,438 | -0.86(-1.87%) |
Jul 07, 2008 | 47.10 | 47.18 | 45.64 | 46.11 | 102,726 | -0.99(-2.10%) |
Jul 04, 2008 | 47.77 | 48.13 | 46.80 | 47.10 | 45,794 | -0.90(-1.87%) |
Jul 03, 2008 | 46.15 | 48.00 | 45.94 | 48.00 | 83,572 | +1.65(+3.56%) |
Jul 02, 2008 | 47.53 | 48.34 | 46.35 | 46.35 | 87,133 | -0.78(-1.65%) |
Jul 01, 2008 | 46.01 | 47.22 | 45.94 | 47.13 | 190,770 | +0.00(+0.00%) |
Jun 30, 2008 | 46.01 | 47.22 | 45.94 | 47.13 | 190,770 | +0.27(+0.58%) |
Jun 27, 2008 | 47.09 | 47.75 | 46.40 | 46.86 | 122,750 | +0.06(+0.13%) |
Jun 26, 2008 | 48.42 | 48.42 | 46.47 | 46.80 | 98,629 | -1.63(-3.37%) |
Jun 25, 2008 | 47.32 | 49.07 | 47.18 | 48.43 | 172,170 | +1.78(+3.82%) |
Jun 24, 2008 | 48.05 | 48.05 | 46.42 | 46.65 | 165,027 | -1.39(-2.89%) |
Jun 23, 2008 | 48.70 | 49.10 | 47.83 | 48.04 | 99,401 | -0.54(-1.11%) |
Jun 20, 2008 | 50.00 | 50.32 | 48.58 | 48.58 | 381,175 | -1.58(-3.15%) |
Jun 19, 2008 | 49.99 | 50.48 | 48.05 | 50.16 | 115,338 | +1.84(+3.81%) |
Jun 18, 2008 | 47.75 | 48.49 | 47.70 | 48.32 | 338,976 | +0.07(+0.15%) |
Jun 17, 2008 | 47.89 | 48.42 | 47.67 | 48.25 | 231,672 | +0.01(+0.02%) |
Jun 16, 2008 | 47.84 | 48.55 | 47.56 | 48.24 | 101,903 | +0.45(+0.94%) |
Jun 13, 2008 | 48.23 | 48.30 | 47.31 | 47.79 | 107,777 | -0.15(-0.31%) |
Jun 12, 2008 | 48.21 | 48.67 | 47.53 | 47.94 | 206,965 | -0.56(-1.15%) |
Jun 11, 2008 | 49.69 | 49.69 | 48.36 | 48.50 | 191,578 | -0.76(-1.54%) |
Jun 10, 2008 | 49.84 | 49.90 | 49.09 | 49.26 | 140,461 | -0.54(-1.08%) |
Jun 09, 2008 | 50.80 | 51.00 | 49.69 | 49.80 | 99,863 | -1.00(-1.97%) |
Jun 06, 2008 | 51.27 | 51.46 | 50.52 | 50.80 | 130,909 | -0.78(-1.51%) |
Jun 05, 2008 | 50.82 | 51.75 | 50.82 | 51.58 | 160,138 | +0.32(+0.62%) |
Jun 04, 2008 | 51.30 | 52.00 | 51.26 | 51.26 | 53,975 | -0.04(-0.08%) |
Jun 03, 2008 | 51.85 | 52.25 | 51.08 | 51.30 | 197,018 | -0.81(-1.55%) |
Jun 02, 2008 | 51.57 | 52.12 | 50.53 | 52.11 | 147,637 | +0.90(+1.76%) |
May 30, 2008 | 52.00 | 52.10 | 51.21 | 51.21 | 106,600 | -0.43(-0.83%) |
May 29, 2008 | 51.36 | 52.50 | 51.36 | 51.64 | 98,843 | -0.16(-0.31%) |
May 28, 2008 | 50.70 | 51.87 | 50.40 | 51.80 | 242,487 | +1.40(+2.78%) |
May 27, 2008 | 51.30 | 51.45 | 50.11 | 50.40 | 189,942 | -0.65(-1.27%) |
May 26, 2008 | 50.57 | 51.35 | 50.57 | 51.05 | 54,926 | +0.50(+0.99%) |
May 23, 2008 | 51.50 | 52.01 | 50.10 | 50.55 | 93,246 | -0.62(-1.21%) |
May 22, 2008 | 50.60 | 52.19 | 50.31 | 51.17 | 132,078 | +0.97(+1.93%) |
May 21, 2008 | 51.41 | 51.63 | 50.00 | 50.20 | 258,281 | -1.24(-2.41%) |
May 20, 2008 | 51.20 | 52.39 | 50.51 | 51.44 | 569,793 | +0.43(+0.84%) |
May 19, 2008 | 51.94 | 51.94 | 50.68 | 51.01 | 96,817 | +0.00(+0.00%) |
May 16, 2008 | 51.94 | 51.94 | 50.68 | 51.01 | 96,817 | -0.32(-0.62%) |
May 15, 2008 | 49.80 | 51.48 | 49.75 | 51.33 | 204,817 | +1.58(+3.18%) |
May 14, 2008 | 50.10 | 50.15 | 49.51 | 49.75 | 153,996 | -0.25(-0.50%) |
May 13, 2008 | 49.45 | 50.12 | 49.20 | 50.00 | 133,116 | +0.75(+1.52%) |
May 12, 2008 | 50.00 | 50.00 | 49.19 | 49.25 | 448,416 | -0.33(-0.67%) |
May 09, 2008 | 49.68 | 50.80 | 49.45 | 49.58 | 186,305 | -0.22(-0.44%) |
May 08, 2008 | 50.00 | 50.32 | 49.35 | 49.80 | 234,973 | +0.03(+0.06%) |
May 07, 2008 | 50.50 | 50.75 | 49.49 | 49.77 | 268,398 | -0.23(-0.46%) |
May 06, 2008 | 48.75 | 51.00 | 48.75 | 50.00 | 146,962 | +1.00(+2.04%) |
May 05, 2008 | 49.90 | 49.94 | 48.75 | 49.00 | 104,436 | -0.75(-1.51%) |
May 02, 2008 | 51.61 | 51.95 | 49.75 | 49.75 | 100,835 | -1.55(-3.02%) |