Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 61.56 | 61.63 | 58.88 | 59.42 | 1,021,034 | -2.47(-3.99%) |
Jul 30, 2008 | 58.56 | 62.45 | 58.06 | 61.89 | 1,347,908 | +3.15(+5.36%) |
Jul 29, 2008 | 58.74 | 58.99 | 56.40 | 58.74 | 1,324,340 | +0.74(+1.28%) |
Jul 28, 2008 | 55.89 | 59.12 | 54.90 | 58.00 | 2,073,839 | +4.08(+7.57%) |
Jul 25, 2008 | 50.12 | 55.78 | 50.12 | 53.92 | 1,559,647 | +2.84(+5.56%) |
Jul 24, 2008 | 52.14 | 52.97 | 50.20 | 51.08 | 1,935,022 | -0.28(-0.55%) |
Jul 23, 2008 | 53.13 | 53.94 | 51.02 | 51.36 | 1,394,188 | -1.98(-3.71%) |
Jul 22, 2008 | 56.19 | 56.19 | 52.12 | 53.34 | 1,828,694 | -2.96(-5.26%) |
Jul 21, 2008 | 55.75 | 57.05 | 53.45 | 56.30 | 1,691,836 | +2.88(+5.39%) |
Jul 18, 2008 | 56.45 | 57.11 | 52.87 | 53.42 | 1,965,592 | -2.88(-5.12%) |
Jul 17, 2008 | 60.59 | 61.14 | 55.42 | 56.30 | 3,188,867 | -4.70(-7.70%) |
Jul 16, 2008 | 63.21 | 63.28 | 59.46 | 61.00 | 1,858,404 | -1.92(-3.05%) |
Jul 15, 2008 | 64.71 | 64.71 | 60.96 | 62.92 | 2,123,382 | -0.84(-1.32%) |
Jul 14, 2008 | 64.72 | 66.66 | 62.99 | 63.76 | 1,696,549 | -0.94(-1.45%) |
Jul 11, 2008 | 62.30 | 64.70 | 62.07 | 64.70 | 3,986,870 | +2.15(+3.44%) |
Jul 10, 2008 | 58.04 | 64.14 | 58.04 | 62.55 | 3,556,828 | +5.64(+9.91%) |
Jul 09, 2008 | 57.08 | 59.71 | 55.16 | 56.91 | 2,221,488 | -0.65(-1.13%) |
Jul 08, 2008 | 58.36 | 60.19 | 51.60 | 57.56 | 4,638,813 | -3.59(-5.87%) |
Jul 07, 2008 | 59.93 | 63.44 | 59.04 | 61.15 | 1,908,498 | +3.27(+5.65%) |
Jul 04, 2008 | 59.57 | 60.71 | 56.30 | 57.88 | 1,578,371 | +0.00(+0.00%) |
Jul 03, 2008 | 59.57 | 60.71 | 56.30 | 57.88 | 1,578,371 | -1.32(-2.23%) |
Jul 02, 2008 | 65.10 | 65.10 | 58.74 | 59.20 | 1,564,923 | -4.42(-6.95%) |
Jul 01, 2008 | 65.06 | 65.29 | 61.06 | 63.62 | 1,679,345 | -2.87(-4.32%) |
Jun 30, 2008 | 67.94 | 68.38 | 66.42 | 66.49 | 839,582 | -0.11(-0.17%) |
Jun 27, 2008 | 66.66 | 67.73 | 65.79 | 66.60 | 3,547,523 | +0.05(+0.08%) |
Jun 26, 2008 | 64.41 | 67.24 | 64.41 | 66.55 | 1,102,830 | +1.34(+2.05%) |
Jun 25, 2008 | 67.93 | 68.71 | 63.40 | 65.21 | 1,625,437 | -2.28(-3.38%) |
Jun 24, 2008 | 68.57 | 69.59 | 66.46 | 67.49 | 1,413,287 | -1.77(-2.56%) |
Jun 23, 2008 | 68.59 | 69.84 | 68.08 | 69.26 | 739,191 | +0.81(+1.18%) |
Jun 20, 2008 | 69.58 | 70.48 | 67.20 | 68.45 | 1,350,513 | -1.41(-2.02%) |
Jun 19, 2008 | 70.54 | 70.64 | 68.99 | 69.86 | 837,785 | -0.45(-0.64%) |
Jun 18, 2008 | 71.55 | 72.19 | 69.69 | 70.31 | 952,972 | -1.34(-1.87%) |
Jun 17, 2008 | 70.64 | 72.94 | 70.64 | 71.65 | 930,439 | +1.09(+1.54%) |
Jun 16, 2008 | 70.28 | 71.34 | 69.02 | 70.56 | 406,829 | -0.13(-0.18%) |
Jun 13, 2008 | 66.27 | 70.96 | 66.21 | 70.69 | 1,176,032 | +4.81(+7.30%) |
Jun 12, 2008 | 67.38 | 68.50 | 65.76 | 65.88 | 847,291 | -1.29(-1.92%) |
Jun 11, 2008 | 70.41 | 70.76 | 66.84 | 67.17 | 1,286,881 | -3.14(-4.47%) |
Jun 10, 2008 | 68.60 | 73.06 | 68.55 | 70.31 | 1,321,693 | -2.43(-3.34%) |
Jun 09, 2008 | 72.70 | 74.19 | 71.43 | 72.74 | 797,605 | -0.44(-0.60%) |
Jun 06, 2008 | 70.99 | 75.21 | 70.99 | 73.18 | 1,481,203 | +1.87(+2.62%) |
Jun 05, 2008 | 72.32 | 72.37 | 70.06 | 71.31 | 1,235,110 | +0.66(+0.93%) |
Jun 04, 2008 | 71.91 | 72.90 | 70.31 | 70.65 | 858,625 | -1.75(-2.42%) |
Jun 03, 2008 | 75.07 | 75.76 | 71.00 | 72.40 | 730,005 | -2.52(-3.36%) |
Jun 02, 2008 | 72.92 | 75.13 | 72.92 | 74.92 | 764,590 | +1.92(+2.63%) |
May 30, 2008 | 73.33 | 73.97 | 71.80 | 73.00 | 836,579 | -0.12(-0.16%) |
May 29, 2008 | 75.15 | 75.15 | 72.32 | 73.12 | 467,916 | -2.40(-3.18%) |
May 28, 2008 | 73.66 | 75.75 | 71.68 | 75.52 | 687,989 | +1.86(+2.53%) |
May 27, 2008 | 75.54 | 75.54 | 72.22 | 73.66 | 634,174 | -1.65(-2.19%) |
May 26, 2008 | 75.51 | 76.96 | 73.81 | 75.31 | 492,927 | +0.00(+0.00%) |
May 23, 2008 | 75.51 | 76.96 | 73.81 | 75.31 | 492,927 | -0.71(-0.93%) |
May 22, 2008 | 77.18 | 78.90 | 75.00 | 76.02 | 630,821 | -0.76(-0.99%) |
May 21, 2008 | 80.17 | 80.39 | 76.58 | 76.78 | 403,760 | -3.21(-4.01%) |
May 20, 2008 | 78.56 | 80.04 | 77.25 | 79.99 | 840,001 | +1.35(+1.72%) |
May 19, 2008 | 79.00 | 80.52 | 77.16 | 78.64 | 954,249 | -0.87(-1.09%) |
May 16, 2008 | 78.41 | 79.65 | 76.98 | 79.51 | 645,746 | +1.93(+2.49%) |
May 15, 2008 | 76.95 | 79.47 | 76.58 | 77.58 | 1,204,066 | +1.06(+1.39%) |
May 14, 2008 | 75.18 | 78.00 | 74.02 | 76.52 | 1,730,625 | +1.55(+2.07%) |
May 13, 2008 | 73.49 | 75.18 | 72.74 | 74.97 | 660,494 | +1.54(+2.10%) |
May 12, 2008 | 72.87 | 74.34 | 70.52 | 73.43 | 653,268 | +0.56(+0.77%) |
May 09, 2008 | 73.30 | 73.80 | 71.00 | 72.87 | 425,707 | -0.94(-1.27%) |
May 08, 2008 | 71.40 | 74.03 | 71.40 | 73.81 | 773,712 | +2.85(+4.02%) |
May 07, 2008 | 72.13 | 72.63 | 70.34 | 70.96 | 700,023 | -1.38(-1.91%) |
May 06, 2008 | 69.62 | 72.58 | 69.62 | 72.34 | 686,026 | +2.02(+2.87%) |
May 05, 2008 | 69.95 | 70.74 | 68.37 | 70.32 | 834,093 | +0.87(+1.25%) |
May 02, 2008 | 66.62 | 70.05 | 65.92 | 69.45 | 1,062,160 | +3.23(+4.88%) |