Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 49.12 | 49.68 | 48.26 | 48.75 | 2,569,205 | -1.08(-2.16%) |
Jul 30, 2008 | 50.64 | 50.64 | 48.02 | 49.83 | 2,767,598 | -0.49(-0.98%) |
Jul 29, 2008 | 50.33 | 50.78 | 47.63 | 50.33 | 3,496,320 | +2.88(+6.06%) |
Jul 28, 2008 | 48.84 | 49.05 | 46.96 | 47.45 | 2,705,436 | -1.35(-2.77%) |
Jul 25, 2008 | 47.97 | 49.07 | 46.94 | 48.80 | 2,543,308 | +1.30(+2.73%) |
Jul 24, 2008 | 51.16 | 51.44 | 47.21 | 47.50 | 2,973,542 | -3.39(-6.67%) |
Jul 23, 2008 | 50.52 | 51.79 | 49.74 | 50.90 | 3,202,570 | +0.47(+0.93%) |
Jul 22, 2008 | 48.37 | 50.59 | 47.34 | 50.43 | 3,023,975 | +1.49(+3.04%) |
Jul 21, 2008 | 48.82 | 49.24 | 47.52 | 48.94 | 3,128,758 | -1.30(-2.60%) |
Jul 18, 2008 | 49.95 | 50.41 | 49.24 | 50.24 | 2,631,320 | +0.31(+0.62%) |
Jul 17, 2008 | 48.89 | 50.29 | 47.63 | 49.93 | 3,693,112 | +1.32(+2.72%) |
Jul 16, 2008 | 45.81 | 49.05 | 44.69 | 48.61 | 3,774,289 | +2.95(+6.47%) |
Jul 15, 2008 | 44.97 | 47.49 | 44.65 | 45.66 | 4,186,322 | +0.51(+1.12%) |
Jul 14, 2008 | 47.41 | 47.84 | 44.95 | 45.15 | 3,663,518 | -1.52(-3.25%) |
Jul 11, 2008 | 45.25 | 48.30 | 45.25 | 46.67 | 3,379,486 | +0.23(+0.50%) |
Jul 10, 2008 | 45.54 | 47.02 | 45.37 | 46.44 | 3,170,705 | +0.96(+2.11%) |
Jul 09, 2008 | 48.99 | 49.33 | 45.39 | 45.48 | 3,623,116 | -3.63(-7.39%) |
Jul 08, 2008 | 46.27 | 50.15 | 45.63 | 49.11 | 3,824,825 | +3.02(+6.56%) |
Jul 07, 2008 | 47.88 | 48.16 | 46.07 | 46.09 | 3,227,129 | -1.58(-3.31%) |
Jul 04, 2008 | 48.40 | 48.62 | 47.34 | 47.66 | 1,218,390 | +0.00(+0.00%) |
Jul 03, 2008 | 48.40 | 48.62 | 47.34 | 47.66 | 1,218,390 | -0.17(-0.35%) |
Jul 02, 2008 | 48.46 | 49.17 | 47.62 | 47.83 | 2,778,326 | -0.59(-1.22%) |
Jul 01, 2008 | 47.33 | 48.42 | 47.02 | 48.42 | 3,143,871 | +0.32(+0.67%) |
Jun 30, 2008 | 48.38 | 48.74 | 46.94 | 48.10 | 1,892,284 | +0.71(+1.51%) |
Jun 27, 2008 | 47.93 | 48.18 | 47.29 | 47.38 | 2,670,151 | -0.82(-1.69%) |
Jun 26, 2008 | 48.94 | 49.62 | 48.15 | 48.20 | 2,701,530 | -1.32(-2.66%) |
Jun 25, 2008 | 48.59 | 50.23 | 48.55 | 49.52 | 1,875,870 | +0.96(+1.99%) |
Jun 24, 2008 | 47.79 | 48.96 | 47.07 | 48.55 | 2,167,356 | +0.74(+1.54%) |
Jun 23, 2008 | 49.12 | 49.22 | 47.77 | 47.81 | 1,991,273 | -1.09(-2.23%) |
Jun 20, 2008 | 48.81 | 49.46 | 47.79 | 48.90 | 3,184,766 | -0.45(-0.90%) |
Jun 19, 2008 | 47.63 | 49.49 | 47.48 | 49.35 | 2,168,150 | +1.51(+3.15%) |
Jun 18, 2008 | 48.60 | 48.75 | 47.46 | 47.84 | 1,846,936 | -0.87(-1.78%) |
Jun 17, 2008 | 51.14 | 51.16 | 48.71 | 48.71 | 1,883,086 | -2.20(-4.33%) |
Jun 16, 2008 | 48.56 | 50.91 | 47.97 | 50.91 | 1,669,658 | -0.20(-0.38%) |
Jun 13, 2008 | 49.81 | 51.12 | 49.28 | 51.11 | 1,666,756 | +1.79(+3.63%) |
Jun 12, 2008 | 50.55 | 50.69 | 48.93 | 49.32 | 3,935,832 | -0.65(-1.30%) |
Jun 11, 2008 | 50.36 | 50.70 | 49.75 | 49.97 | 1,936,219 | -0.90(-1.78%) |
Jun 10, 2008 | 50.39 | 51.14 | 49.77 | 50.87 | 2,477,522 | -0.02(-0.05%) |
Jun 09, 2008 | 51.12 | 51.89 | 50.66 | 50.90 | 2,403,814 | -0.14(-0.28%) |
Jun 06, 2008 | 53.09 | 53.18 | 50.77 | 51.04 | 2,440,106 | -2.58(-4.81%) |
Jun 05, 2008 | 52.39 | 53.62 | 52.18 | 53.62 | 1,328,955 | +1.32(+2.52%) |
Jun 04, 2008 | 51.81 | 52.80 | 51.55 | 52.30 | 1,902,293 | +0.54(+1.05%) |
Jun 03, 2008 | 51.22 | 52.00 | 50.97 | 51.76 | 2,264,276 | +0.90(+1.78%) |
Jun 02, 2008 | 52.16 | 52.27 | 50.81 | 50.86 | 1,778,606 | -1.61(-3.08%) |
May 30, 2008 | 52.09 | 52.96 | 51.69 | 52.47 | 1,639,876 | +0.27(+0.51%) |
May 29, 2008 | 51.00 | 52.25 | 50.87 | 52.20 | 1,225,132 | +0.93(+1.82%) |
May 28, 2008 | 52.17 | 52.17 | 50.81 | 51.27 | 1,460,992 | -0.52(-1.01%) |
May 27, 2008 | 51.21 | 51.80 | 50.90 | 51.79 | 1,338,884 | +0.83(+1.64%) |
May 26, 2008 | 51.08 | 51.35 | 50.71 | 50.96 | 0 | +0.00(+0.00%) |
May 23, 2008 | 51.08 | 51.35 | 50.71 | 50.96 | 1,170,862 | -0.26(-0.51%) |
May 22, 2008 | 50.68 | 51.56 | 50.48 | 51.22 | 1,600,157 | +0.38(+0.74%) |
May 21, 2008 | 51.77 | 52.69 | 50.84 | 50.84 | 1,776,466 | -1.07(-2.06%) |
May 20, 2008 | 52.51 | 52.66 | 51.62 | 51.92 | 1,706,745 | -0.86(-1.64%) |
May 19, 2008 | 53.15 | 53.37 | 52.37 | 52.78 | 1,541,144 | -0.52(-0.97%) |
May 16, 2008 | 53.12 | 53.59 | 52.83 | 53.30 | 1,686,949 | +0.01(+0.01%) |
May 15, 2008 | 52.33 | 53.31 | 52.12 | 53.29 | 1,550,063 | +0.99(+1.89%) |
May 14, 2008 | 53.46 | 53.52 | 51.90 | 52.30 | 2,329,727 | -1.00(-1.88%) |
May 13, 2008 | 52.35 | 53.31 | 52.35 | 53.30 | 2,330,006 | +1.50(+2.90%) |
May 12, 2008 | 50.01 | 51.80 | 49.42 | 51.80 | 2,224,219 | +0.45(+0.87%) |
May 09, 2008 | 53.58 | 53.58 | 51.12 | 51.36 | 3,132,664 | -3.30(-6.05%) |
May 08, 2008 | 54.66 | 55.05 | 54.27 | 54.66 | 1,433,022 | +0.27(+0.49%) |
May 07, 2008 | 55.56 | 56.17 | 54.32 | 54.39 | 2,328,553 | -1.41(-2.52%) |
May 06, 2008 | 54.70 | 56.25 | 54.67 | 55.80 | 2,111,811 | +0.24(+0.43%) |
May 05, 2008 | 54.21 | 55.85 | 54.30 | 55.56 | 1,989,694 | +0.73(+1.32%) |
May 02, 2008 | 56.70 | 56.82 | 54.67 | 54.83 | 1,986,044 | -0.76(-1.37%) |