Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 50.22 | 50.29 | 50.10 | 50.24 | 35,686 | -0.13(-0.25%) |
Jul 30, 2008 | 50.39 | 50.44 | 50.28 | 50.37 | 64,382 | -0.01(-0.02%) |
Jul 29, 2008 | 50.38 | 50.49 | 50.10 | 50.38 | 30,863 | -0.05(-0.09%) |
Jul 28, 2008 | 50.53 | 50.56 | 50.28 | 50.43 | 567,829 | +0.04(+0.07%) |
Jul 25, 2008 | 50.38 | 50.49 | 50.21 | 50.39 | 35,242 | -0.20(-0.39%) |
Jul 24, 2008 | 50.62 | 50.78 | 50.50 | 50.59 | 71,097 | -0.03(-0.06%) |
Jul 23, 2008 | 50.50 | 50.72 | 50.03 | 50.62 | 77,656 | +0.11(+0.22%) |
Jul 22, 2008 | 50.10 | 50.63 | 50.10 | 50.51 | 65,918 | +0.22(+0.44%) |
Jul 21, 2008 | 50.29 | 50.72 | 50.10 | 50.29 | 66,830 | +0.30(+0.61%) |
Jul 18, 2008 | 50.16 | 50.30 | 49.99 | 49.99 | 47,834 | +0.00(+0.01%) |
Jul 17, 2008 | 49.93 | 50.51 | 49.90 | 49.98 | 100,437 | +0.33(+0.67%) |
Jul 16, 2008 | 49.87 | 49.90 | 49.43 | 49.65 | 23,146 | -0.45(-0.91%) |
Jul 15, 2008 | 50.10 | 50.14 | 49.74 | 50.10 | 113,621 | -0.31(-0.62%) |
Jul 14, 2008 | 50.45 | 50.80 | 50.11 | 50.42 | 143,184 | -0.20(-0.39%) |
Jul 11, 2008 | 50.29 | 50.62 | 49.74 | 50.62 | 143,721 | +0.08(+0.16%) |
Jul 10, 2008 | 50.45 | 50.55 | 50.18 | 50.53 | 68,371 | +0.37(+0.74%) |
Jul 09, 2008 | 50.39 | 50.39 | 50.06 | 50.16 | 18,195 | -0.24(-0.49%) |
Jul 08, 2008 | 50.10 | 50.51 | 50.10 | 50.41 | 58,210 | +0.33(+0.65%) |
Jul 07, 2008 | 50.44 | 50.52 | 49.99 | 50.08 | 38,320 | -0.47(-0.92%) |
Jul 04, 2008 | 50.67 | 50.67 | 50.37 | 50.55 | 12,810 | +0.00(+0.00%) |
Jul 03, 2008 | 50.67 | 50.67 | 50.37 | 50.55 | 12,810 | +0.19(+0.38%) |
Jul 02, 2008 | 50.66 | 51.14 | 50.27 | 50.35 | 43,750 | -0.39(-0.77%) |
Jul 01, 2008 | 50.73 | 50.80 | 50.39 | 50.74 | 706,937 | -0.46(-0.90%) |
Jun 30, 2008 | 51.27 | 51.27 | 50.84 | 51.20 | 36,096 | +0.05(+0.10%) |
Jun 27, 2008 | 51.26 | 51.26 | 50.89 | 51.15 | 25,464 | +0.17(+0.34%) |
Jun 26, 2008 | 50.99 | 51.35 | 50.98 | 50.98 | 54,153 | -0.17(-0.34%) |
Jun 25, 2008 | 51.09 | 51.37 | 50.78 | 51.15 | 36,586 | +0.03(+0.05%) |
Jun 24, 2008 | 52.17 | 52.17 | 50.74 | 51.12 | 230,228 | -0.87(-1.67%) |
Jun 23, 2008 | 52.03 | 52.08 | 51.86 | 51.99 | 44,209 | -0.16(-0.31%) |
Jun 20, 2008 | 52.28 | 52.28 | 51.91 | 52.15 | 80,428 | -0.13(-0.25%) |
Jun 19, 2008 | 52.43 | 52.43 | 52.26 | 52.28 | 27,443 | -0.17(-0.33%) |
Jun 18, 2008 | 52.53 | 52.85 | 52.46 | 52.46 | 31,521 | -0.35(-0.66%) |
Jun 17, 2008 | 52.84 | 52.84 | 52.61 | 52.81 | 28,645 | +0.06(+0.11%) |
Jun 16, 2008 | 52.75 | 52.75 | 52.43 | 52.75 | 34,940 | +0.12(+0.22%) |
Jun 13, 2008 | 52.83 | 52.97 | 52.61 | 52.63 | 26,250 | -0.20(-0.37%) |
Jun 12, 2008 | 52.86 | 52.86 | 52.61 | 52.83 | 19,081 | +0.07(+0.13%) |
Jun 11, 2008 | 52.72 | 52.89 | 52.67 | 52.76 | 27,842 | -0.01(-0.02%) |
Jun 10, 2008 | 52.84 | 52.84 | 52.67 | 52.77 | 26,413 | -0.08(-0.15%) |
Jun 09, 2008 | 52.86 | 52.92 | 52.77 | 52.85 | 22,528 | -0.05(-0.09%) |
Jun 06, 2008 | 52.81 | 52.91 | 52.67 | 52.90 | 21,134 | -0.01(-0.02%) |
Jun 05, 2008 | 52.39 | 53.02 | 52.36 | 52.91 | 47,906 | +0.30(+0.58%) |
Jun 04, 2008 | 52.58 | 52.68 | 52.43 | 52.61 | 57,609 | -0.12(-0.22%) |
Jun 03, 2008 | 52.78 | 52.86 | 52.62 | 52.72 | 120,252 | -0.23(-0.44%) |
Jun 02, 2008 | 52.84 | 53.11 | 52.79 | 52.96 | 44,782 | -0.50(-0.94%) |
May 30, 2008 | 53.30 | 53.51 | 53.28 | 53.46 | 60,038 | +0.40(+0.75%) |
May 29, 2008 | 52.99 | 53.09 | 52.71 | 53.06 | 36,750 | +0.37(+0.71%) |
May 28, 2008 | 52.50 | 53.09 | 52.50 | 52.69 | 78,102 | -0.09(-0.18%) |
May 27, 2008 | 53.06 | 53.27 | 52.78 | 52.78 | 52,001 | +0.00(+0.00%) |
May 26, 2008 | 53.40 | 53.46 | 52.67 | 52.78 | 0 | +0.00(+0.00%) |
May 23, 2008 | 53.40 | 53.46 | 52.67 | 52.78 | 70,344 | -0.69(-1.29%) |
May 22, 2008 | 53.53 | 53.61 | 53.34 | 53.47 | 33,090 | -0.29(-0.54%) |
May 21, 2008 | 53.91 | 53.91 | 53.68 | 53.76 | 211,944 | +0.04(+0.07%) |
May 20, 2008 | 53.69 | 53.89 | 53.66 | 53.73 | 34,416 | -0.08(-0.15%) |
May 19, 2008 | 53.80 | 53.95 | 53.52 | 53.81 | 46,984 | +0.30(+0.57%) |
May 16, 2008 | 53.60 | 53.60 | 53.42 | 53.50 | 73,056 | -0.05(-0.09%) |
May 15, 2008 | 53.26 | 53.61 | 53.26 | 53.55 | 107,707 | +0.19(+0.35%) |
May 14, 2008 | 53.51 | 53.52 | 53.31 | 53.37 | 45,916 | +0.00(+0.00%) |
May 13, 2008 | 53.53 | 53.53 | 53.33 | 53.37 | 63,046 | -0.19(-0.35%) |
May 12, 2008 | 53.35 | 53.55 | 53.15 | 53.55 | 47,275 | +0.23(+0.44%) |
May 09, 2008 | 53.31 | 53.37 | 53.13 | 53.32 | 23,412 | -0.12(-0.22%) |
May 08, 2008 | 53.47 | 53.62 | 53.38 | 53.44 | 60,110 | -0.07(-0.13%) |
May 07, 2008 | 53.31 | 53.56 | 53.31 | 53.51 | 76,504 | +0.05(+0.09%) |
May 06, 2008 | 53.60 | 53.67 | 53.46 | 53.46 | 92,262 | -0.27(-0.50%) |
May 05, 2008 | 54.12 | 54.22 | 53.54 | 53.73 | 92,003 | +0.16(+0.30%) |
May 02, 2008 | 54.17 | 54.32 | 53.56 | 53.56 | 73,449 | -0.43(-0.80%) |