Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 46.71 | 47.63 | 46.28 | 46.90 | 2,562,477 | -0.72(-1.51%) |
Jul 30, 2008 | 47.07 | 48.45 | 46.29 | 47.62 | 3,614,698 | +0.85(+1.82%) |
Jul 29, 2008 | 46.77 | 46.86 | 44.39 | 46.77 | 3,822,859 | +2.29(+5.14%) |
Jul 28, 2008 | 45.53 | 46.57 | 44.25 | 44.48 | 4,286,065 | -0.90(-1.98%) |
Jul 25, 2008 | 45.30 | 46.77 | 44.86 | 45.38 | 3,738,811 | -0.27(-0.60%) |
Jul 24, 2008 | 48.67 | 48.67 | 45.17 | 45.65 | 5,110,330 | -1.94(-4.07%) |
Jul 23, 2008 | 48.49 | 50.48 | 46.67 | 47.59 | 5,789,048 | -0.85(-1.75%) |
Jul 22, 2008 | 45.07 | 48.49 | 44.07 | 48.44 | 4,012,839 | +2.41(+5.24%) |
Jul 21, 2008 | 46.47 | 47.46 | 45.72 | 46.03 | 3,874,942 | +0.29(+0.64%) |
Jul 18, 2008 | 44.53 | 46.10 | 43.66 | 45.73 | 4,418,151 | +1.19(+2.68%) |
Jul 17, 2008 | 44.51 | 45.78 | 43.31 | 44.54 | 9,033,492 | +1.81(+4.23%) |
Jul 16, 2008 | 38.08 | 43.05 | 37.34 | 42.73 | 8,487,322 | +4.79(+12.63%) |
Jul 15, 2008 | 38.80 | 39.76 | 37.32 | 37.94 | 10,925,314 | -1.25(-3.20%) |
Jul 14, 2008 | 46.91 | 47.31 | 35.72 | 39.20 | 16,739,087 | -7.25(-15.61%) |
Jul 11, 2008 | 44.25 | 47.37 | 43.99 | 46.45 | 4,625,023 | +0.33(+0.71%) |
Jul 10, 2008 | 46.20 | 47.25 | 45.18 | 46.12 | 8,124,079 | -0.13(-0.29%) |
Jul 09, 2008 | 49.31 | 49.36 | 45.89 | 46.25 | 3,579,209 | -2.91(-5.91%) |
Jul 08, 2008 | 46.25 | 49.30 | 45.37 | 49.16 | 4,955,952 | +2.86(+6.17%) |
Jul 07, 2008 | 47.96 | 48.51 | 45.65 | 46.30 | 3,890,752 | -1.33(-2.80%) |
Jul 04, 2008 | 49.62 | 49.93 | 47.26 | 47.63 | 2,577,194 | +0.00(+0.00%) |
Jul 03, 2008 | 49.62 | 49.93 | 47.26 | 47.63 | 2,577,194 | -1.59(-3.22%) |
Jul 02, 2008 | 48.96 | 51.00 | 48.79 | 49.22 | 5,126,827 | +0.43(+0.87%) |
Jul 01, 2008 | 46.59 | 48.86 | 46.15 | 48.79 | 4,529,746 | +1.79(+3.80%) |
Jun 30, 2008 | 48.49 | 48.88 | 46.58 | 47.01 | 3,295,733 | -0.69(-1.44%) |
Jun 27, 2008 | 48.11 | 48.69 | 47.21 | 47.69 | 1,827,062 | -0.23(-0.47%) |
Jun 26, 2008 | 48.26 | 48.93 | 47.82 | 47.92 | 2,401,925 | -1.07(-2.18%) |
Jun 25, 2008 | 49.50 | 50.75 | 48.49 | 48.98 | 3,463,868 | +0.12(+0.25%) |
Jun 24, 2008 | 48.01 | 49.70 | 47.69 | 48.87 | 3,155,028 | +0.76(+1.58%) |
Jun 23, 2008 | 49.04 | 49.98 | 47.92 | 48.11 | 1,814,996 | -0.75(-1.54%) |
Jun 20, 2008 | 48.59 | 51.36 | 47.83 | 48.86 | 4,661,752 | -1.76(-3.48%) |
Jun 19, 2008 | 50.64 | 51.16 | 48.57 | 50.62 | 3,375,657 | +0.05(+0.09%) |
Jun 18, 2008 | 50.86 | 51.26 | 48.61 | 50.57 | 3,483,201 | -0.79(-1.53%) |
Jun 17, 2008 | 53.04 | 53.28 | 51.12 | 51.36 | 3,022,083 | -1.19(-2.26%) |
Jun 16, 2008 | 51.45 | 53.14 | 51.23 | 52.54 | 2,372,935 | +0.65(+1.25%) |
Jun 13, 2008 | 52.42 | 52.64 | 50.46 | 51.90 | 3,299,108 | +0.08(+0.15%) |
Jun 12, 2008 | 52.32 | 54.02 | 51.38 | 51.82 | 2,968,819 | +0.03(+0.06%) |
Jun 11, 2008 | 53.69 | 53.96 | 51.76 | 51.78 | 4,013,148 | -2.21(-4.10%) |
Jun 10, 2008 | 54.81 | 55.66 | 53.20 | 54.00 | 2,765,499 | +0.16(+0.30%) |
Jun 09, 2008 | 54.40 | 54.60 | 53.11 | 53.84 | 2,663,387 | -0.26(-0.48%) |
Jun 06, 2008 | 55.74 | 55.98 | 53.89 | 54.10 | 1,720,015 | -2.38(-4.21%) |
Jun 05, 2008 | 55.95 | 56.59 | 55.81 | 56.47 | 2,458,512 | +0.56(+1.00%) |
Jun 04, 2008 | 56.57 | 57.11 | 55.57 | 55.92 | 1,393,841 | -0.76(-1.34%) |
Jun 03, 2008 | 57.33 | 57.67 | 55.78 | 56.67 | 2,036,745 | -0.37(-0.65%) |
Jun 02, 2008 | 57.71 | 57.94 | 56.01 | 57.05 | 1,561,746 | -0.70(-1.21%) |
May 30, 2008 | 58.63 | 58.64 | 57.24 | 57.75 | 1,166,247 | -0.61(-1.05%) |
May 29, 2008 | 57.42 | 58.66 | 57.31 | 58.36 | 1,279,923 | +0.61(+1.05%) |
May 28, 2008 | 59.79 | 59.79 | 56.67 | 57.75 | 2,595,406 | -2.07(-3.46%) |
May 27, 2008 | 59.39 | 60.41 | 58.93 | 59.83 | 1,141,429 | +0.95(+1.61%) |
May 26, 2008 | 59.19 | 59.62 | 58.55 | 58.88 | 0 | +0.00(+0.00%) |
May 23, 2008 | 59.19 | 59.62 | 58.55 | 58.88 | 1,088,853 | -1.02(-1.70%) |
May 22, 2008 | 59.01 | 60.47 | 58.73 | 59.90 | 1,591,534 | +0.86(+1.46%) |
May 21, 2008 | 59.25 | 59.61 | 58.63 | 59.04 | 2,513,992 | -0.14(-0.24%) |
May 20, 2008 | 60.45 | 60.66 | 59.02 | 59.18 | 2,088,161 | -1.86(-3.05%) |
May 19, 2008 | 61.49 | 62.23 | 60.90 | 61.04 | 874,907 | -0.03(-0.04%) |
May 16, 2008 | 62.70 | 62.70 | 60.27 | 61.07 | 1,972,865 | -1.65(-2.62%) |
May 15, 2008 | 61.86 | 62.77 | 61.41 | 62.71 | 1,176,861 | +0.56(+0.90%) |
May 14, 2008 | 61.45 | 62.64 | 61.25 | 62.15 | 1,257,546 | +1.20(+1.97%) |
May 13, 2008 | 62.39 | 62.43 | 60.71 | 60.95 | 1,148,998 | -1.25(-2.00%) |
May 12, 2008 | 61.21 | 62.20 | 60.97 | 62.20 | 733,761 | +1.53(+2.53%) |
May 09, 2008 | 60.59 | 62.05 | 60.36 | 60.67 | 1,232,139 | -0.29(-0.48%) |
May 08, 2008 | 61.33 | 61.74 | 60.16 | 60.96 | 2,335,544 | -0.50(-0.81%) |
May 07, 2008 | 63.23 | 63.59 | 61.03 | 61.46 | 1,589,268 | -1.57(-2.49%) |
May 06, 2008 | 62.11 | 63.48 | 61.51 | 63.03 | 1,036,681 | +0.38(+0.61%) |
May 05, 2008 | 61.89 | 63.47 | 62.19 | 62.65 | 1,828,126 | -0.86(-1.35%) |
May 02, 2008 | 65.19 | 65.56 | 62.99 | 63.51 | 1,635,295 | -1.15(-1.78%) |