Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 61.76 | 63.55 | 61.56 | 62.70 | 2,992,926 | -2.12(-3.27%) |
Jul 30, 2008 | 64.42 | 66.02 | 62.83 | 64.82 | 4,726,940 | +0.52(+0.81%) |
Jul 29, 2008 | 64.30 | 64.42 | 60.05 | 64.30 | 2,781,601 | +4.34(+7.24%) |
Jul 28, 2008 | 60.35 | 62.88 | 59.39 | 59.96 | 3,542,260 | -0.43(-0.71%) |
Jul 25, 2008 | 58.51 | 61.26 | 58.14 | 60.39 | 2,421,337 | +2.47(+4.26%) |
Jul 24, 2008 | 62.91 | 62.95 | 57.68 | 57.92 | 3,556,520 | -5.40(-8.52%) |
Jul 23, 2008 | 60.22 | 64.08 | 60.22 | 63.32 | 4,314,916 | +3.10(+5.15%) |
Jul 22, 2008 | 58.21 | 60.29 | 56.61 | 60.22 | 2,457,706 | +1.69(+2.88%) |
Jul 21, 2008 | 58.39 | 59.08 | 57.54 | 58.53 | 1,604,982 | -0.15(-0.26%) |
Jul 18, 2008 | 58.19 | 59.41 | 57.58 | 58.68 | 2,102,078 | +0.06(+0.11%) |
Jul 17, 2008 | 58.47 | 59.37 | 56.38 | 58.62 | 2,914,295 | +0.76(+1.32%) |
Jul 16, 2008 | 53.71 | 58.19 | 52.51 | 57.86 | 2,819,333 | +4.50(+8.44%) |
Jul 15, 2008 | 52.32 | 55.15 | 52.15 | 53.36 | 2,868,552 | +0.43(+0.82%) |
Jul 14, 2008 | 55.88 | 55.88 | 52.65 | 52.92 | 2,208,348 | -1.94(-3.53%) |
Jul 11, 2008 | 54.08 | 56.53 | 52.62 | 54.86 | 2,857,338 | -0.05(-0.09%) |
Jul 10, 2008 | 53.12 | 56.10 | 52.89 | 54.91 | 2,496,365 | +1.55(+2.90%) |
Jul 09, 2008 | 57.61 | 58.07 | 53.03 | 53.36 | 2,617,366 | -4.37(-7.57%) |
Jul 08, 2008 | 53.82 | 59.00 | 53.82 | 57.73 | 2,854,377 | +3.50(+6.45%) |
Jul 07, 2008 | 55.07 | 55.68 | 53.27 | 54.24 | 2,071,834 | -0.45(-0.83%) |
Jul 04, 2008 | 56.17 | 56.17 | 54.29 | 54.69 | 711,425 | +0.00(+0.00%) |
Jul 03, 2008 | 56.17 | 56.17 | 54.29 | 54.69 | 711,425 | -0.43(-0.78%) |
Jul 02, 2008 | 56.03 | 56.71 | 54.99 | 55.12 | 1,248,528 | -0.93(-1.66%) |
Jul 01, 2008 | 55.09 | 56.10 | 54.09 | 56.05 | 2,603,769 | -0.02(-0.03%) |
Jun 30, 2008 | 55.56 | 57.14 | 55.11 | 56.07 | 1,359,749 | +0.60(+1.08%) |
Jun 27, 2008 | 56.03 | 56.46 | 55.09 | 55.47 | 1,970,541 | -0.25(-0.44%) |
Jun 26, 2008 | 56.36 | 57.18 | 55.70 | 55.71 | 1,565,283 | -2.35(-4.05%) |
Jun 25, 2008 | 57.48 | 59.31 | 57.20 | 58.07 | 1,839,846 | +1.07(+1.88%) |
Jun 24, 2008 | 57.05 | 57.60 | 56.03 | 57.00 | 2,037,261 | -0.03(-0.06%) |
Jun 23, 2008 | 58.44 | 58.72 | 56.68 | 57.03 | 1,484,720 | -1.26(-2.16%) |
Jun 20, 2008 | 60.47 | 60.47 | 58.11 | 58.29 | 1,807,506 | -2.35(-3.87%) |
Jun 19, 2008 | 59.29 | 60.65 | 59.22 | 60.63 | 1,688,461 | +1.06(+1.78%) |
Jun 18, 2008 | 59.75 | 60.12 | 58.98 | 59.57 | 1,540,830 | -0.48(-0.80%) |
Jun 17, 2008 | 62.73 | 62.73 | 60.04 | 60.05 | 1,557,293 | -2.53(-4.04%) |
Jun 16, 2008 | 61.27 | 62.58 | 61.00 | 62.58 | 1,062,812 | +0.66(+1.07%) |
Jun 13, 2008 | 61.19 | 61.92 | 60.02 | 61.92 | 1,143,311 | +1.38(+2.27%) |
Jun 12, 2008 | 60.87 | 61.62 | 59.76 | 60.54 | 1,614,944 | +0.40(+0.67%) |
Jun 11, 2008 | 61.47 | 61.80 | 60.04 | 60.14 | 1,937,890 | -1.58(-2.56%) |
Jun 10, 2008 | 60.88 | 61.78 | 59.75 | 61.71 | 1,768,278 | +0.96(+1.57%) |
Jun 09, 2008 | 62.95 | 63.53 | 60.65 | 60.76 | 1,823,282 | -1.59(-2.55%) |
Jun 06, 2008 | 65.12 | 65.56 | 62.16 | 62.35 | 1,398,763 | -3.74(-5.65%) |
Jun 05, 2008 | 63.54 | 66.08 | 63.36 | 66.08 | 1,513,686 | +3.06(+4.86%) |
Jun 04, 2008 | 62.38 | 63.76 | 62.00 | 63.02 | 1,538,188 | +0.21(+0.33%) |
Jun 03, 2008 | 62.60 | 62.98 | 61.86 | 62.81 | 1,123,872 | +0.67(+1.07%) |
Jun 02, 2008 | 63.65 | 63.65 | 61.51 | 62.15 | 1,285,277 | -1.49(-2.34%) |
May 30, 2008 | 64.54 | 64.68 | 63.44 | 63.64 | 1,116,926 | -0.89(-1.37%) |
May 29, 2008 | 63.56 | 64.56 | 63.25 | 64.52 | 985,111 | +0.95(+1.49%) |
May 28, 2008 | 63.39 | 64.00 | 62.93 | 63.58 | 791,946 | +0.56(+0.89%) |
May 27, 2008 | 62.20 | 63.36 | 62.10 | 63.02 | 823,457 | +1.08(+1.75%) |
May 26, 2008 | 62.31 | 62.53 | 61.56 | 61.93 | 0 | +0.00(+0.00%) |
May 23, 2008 | 62.31 | 62.53 | 61.56 | 61.93 | 1,206,848 | -0.74(-1.17%) |
May 22, 2008 | 63.59 | 63.59 | 62.42 | 62.67 | 1,144,895 | -0.95(-1.49%) |
May 21, 2008 | 65.44 | 65.82 | 63.28 | 63.62 | 1,649,529 | -1.82(-2.79%) |
May 20, 2008 | 65.65 | 66.03 | 64.97 | 65.44 | 992,515 | -0.52(-0.79%) |
May 19, 2008 | 65.78 | 66.59 | 65.27 | 65.96 | 973,660 | +0.45(+0.68%) |
May 16, 2008 | 66.08 | 66.64 | 65.20 | 65.52 | 1,288,389 | -0.66(-1.00%) |
May 15, 2008 | 65.21 | 66.18 | 64.46 | 66.18 | 1,516,893 | +0.83(+1.27%) |
May 14, 2008 | 64.78 | 66.03 | 64.37 | 65.35 | 1,540,792 | +0.91(+1.42%) |
May 13, 2008 | 64.16 | 64.58 | 63.20 | 64.44 | 1,026,211 | +0.47(+0.73%) |
May 12, 2008 | 63.04 | 64.19 | 62.21 | 63.97 | 1,070,407 | +1.46(+2.33%) |
May 09, 2008 | 62.32 | 63.07 | 62.09 | 62.51 | 447,294 | -0.29(-0.46%) |
May 08, 2008 | 62.82 | 63.61 | 62.00 | 62.80 | 1,332,819 | +0.13(+0.21%) |
May 07, 2008 | 65.73 | 65.73 | 62.53 | 62.67 | 1,471,937 | -2.72(-4.15%) |
May 06, 2008 | 64.86 | 65.39 | 64.10 | 65.39 | 1,645,305 | -0.03(-0.05%) |
May 05, 2008 | 65.66 | 66.29 | 65.21 | 65.42 | 1,027,544 | -0.84(-1.27%) |
May 02, 2008 | 66.13 | 67.52 | 65.74 | 66.26 | 1,981,626 | +0.86(+1.32%) |