Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 52.50 | 53.07 | 50.16 | 50.34 | 538,498 | -3.43(-6.38%) |
Jul 30, 2008 | 49.84 | 54.20 | 49.45 | 53.77 | 567,298 | +3.64(+7.26%) |
Jul 29, 2008 | 50.13 | 51.69 | 49.37 | 50.13 | 675,431 | -1.27(-2.47%) |
Jul 28, 2008 | 51.08 | 52.81 | 50.40 | 51.40 | 829,931 | -0.45(-0.87%) |
Jul 25, 2008 | 49.45 | 52.17 | 49.10 | 51.85 | 891,179 | +2.40(+4.85%) |
Jul 24, 2008 | 51.77 | 52.49 | 46.98 | 49.45 | 1,909,261 | -1.63(-3.19%) |
Jul 23, 2008 | 53.56 | 54.22 | 50.20 | 51.08 | 1,427,671 | -2.87(-5.32%) |
Jul 22, 2008 | 60.20 | 60.88 | 53.70 | 53.95 | 1,240,042 | -6.08(-10.13%) |
Jul 21, 2008 | 59.76 | 60.24 | 57.06 | 60.03 | 607,499 | +1.80(+3.09%) |
Jul 18, 2008 | 57.87 | 60.61 | 57.54 | 58.23 | 646,968 | +0.73(+1.27%) |
Jul 17, 2008 | 63.56 | 64.54 | 56.48 | 57.50 | 967,000 | -5.25(-8.37%) |
Jul 16, 2008 | 61.69 | 63.96 | 60.18 | 62.75 | 1,274,973 | +1.07(+1.73%) |
Jul 15, 2008 | 63.17 | 64.02 | 61.31 | 61.68 | 949,548 | -2.28(-3.56%) |
Jul 14, 2008 | 64.66 | 65.43 | 62.56 | 63.96 | 632,910 | +0.04(+0.06%) |
Jul 11, 2008 | 66.06 | 66.15 | 61.85 | 63.92 | 1,076,277 | +2.67(+4.36%) |
Jul 10, 2008 | 55.78 | 62.25 | 55.46 | 61.25 | 1,223,087 | +4.07(+7.12%) |
Jul 09, 2008 | 58.91 | 60.74 | 57.05 | 57.18 | 606,730 | -1.28(-2.19%) |
Jul 08, 2008 | 58.53 | 58.91 | 55.78 | 58.46 | 743,287 | -0.88(-1.48%) |
Jul 07, 2008 | 61.20 | 63.09 | 58.65 | 59.34 | 753,070 | -2.24(-3.64%) |
Jul 04, 2008 | 64.93 | 64.93 | 60.32 | 61.58 | 626,923 | +0.00(+0.00%) |
Jul 03, 2008 | 64.93 | 64.93 | 60.32 | 61.58 | 626,923 | -3.17(-4.90%) |
Jul 02, 2008 | 68.76 | 69.51 | 64.75 | 64.75 | 473,149 | -3.93(-5.72%) |
Jul 01, 2008 | 67.51 | 68.97 | 66.02 | 68.68 | 611,023 | +0.59(+0.87%) |
Jun 30, 2008 | 67.68 | 69.64 | 67.55 | 68.09 | 433,846 | +0.54(+0.80%) |
Jun 27, 2008 | 68.27 | 69.32 | 67.09 | 67.55 | 902,964 | +0.48(+0.72%) |
Jun 26, 2008 | 67.45 | 69.50 | 65.95 | 67.07 | 768,119 | -1.08(-1.58%) |
Jun 25, 2008 | 69.36 | 70.09 | 66.44 | 68.15 | 593,949 | -0.53(-0.77%) |
Jun 24, 2008 | 70.81 | 71.28 | 68.55 | 68.68 | 714,610 | -2.74(-3.84%) |
Jun 23, 2008 | 68.88 | 71.56 | 68.45 | 71.42 | 586,814 | +3.13(+4.58%) |
Jun 20, 2008 | 69.50 | 70.20 | 67.55 | 68.29 | 921,020 | -1.35(-1.94%) |
Jun 19, 2008 | 72.73 | 73.75 | 69.44 | 69.64 | 675,636 | -2.77(-3.83%) |
Jun 18, 2008 | 71.93 | 72.95 | 70.52 | 72.41 | 500,666 | +0.61(+0.85%) |
Jun 17, 2008 | 70.01 | 72.10 | 69.40 | 71.80 | 501,221 | +1.58(+2.25%) |
Jun 16, 2008 | 69.02 | 71.18 | 68.69 | 70.22 | 553,109 | +1.61(+2.35%) |
Jun 13, 2008 | 69.30 | 69.95 | 67.55 | 68.61 | 301,740 | +0.01(+0.01%) |
Jun 12, 2008 | 69.47 | 69.47 | 67.65 | 68.60 | 418,227 | -0.70(-1.01%) |
Jun 11, 2008 | 68.34 | 70.01 | 67.52 | 69.30 | 529,221 | +0.92(+1.35%) |
Jun 10, 2008 | 68.65 | 70.77 | 67.34 | 68.38 | 536,961 | -1.48(-2.12%) |
Jun 09, 2008 | 69.38 | 70.66 | 68.59 | 69.86 | 409,404 | +0.89(+1.29%) |
Jun 06, 2008 | 70.39 | 71.95 | 68.92 | 68.97 | 462,477 | -1.29(-1.84%) |
Jun 05, 2008 | 67.13 | 70.46 | 67.13 | 70.26 | 475,759 | +2.87(+4.26%) |
Jun 04, 2008 | 67.99 | 68.70 | 66.98 | 67.39 | 360,320 | -0.51(-0.75%) |
Jun 03, 2008 | 68.85 | 70.22 | 67.40 | 67.90 | 754,876 | -0.18(-0.26%) |
Jun 02, 2008 | 66.29 | 68.81 | 66.21 | 68.08 | 681,833 | +1.12(+1.67%) |
May 30, 2008 | 65.37 | 67.42 | 65.14 | 66.96 | 774,350 | +1.91(+2.94%) |
May 29, 2008 | 66.76 | 67.19 | 64.70 | 65.05 | 1,127,817 | -1.78(-2.66%) |
May 28, 2008 | 66.32 | 67.27 | 65.04 | 66.83 | 794,892 | +0.39(+0.59%) |
May 27, 2008 | 67.49 | 68.13 | 65.68 | 66.44 | 538,127 | -1.26(-1.86%) |
May 26, 2008 | 67.69 | 68.40 | 65.02 | 67.70 | 1,359,425 | +0.00(+0.00%) |
May 23, 2008 | 67.69 | 68.40 | 65.02 | 67.70 | 1,359,425 | -0.18(-0.27%) |
May 22, 2008 | 67.79 | 69.01 | 66.51 | 67.88 | 2,612,427 | +0.04(+0.06%) |
May 21, 2008 | 73.42 | 73.42 | 67.53 | 67.84 | 1,850,187 | -6.70(-8.99%) |
May 20, 2008 | 73.75 | 76.30 | 73.75 | 74.54 | 393,322 | +0.94(+1.28%) |
May 19, 2008 | 72.70 | 75.88 | 72.70 | 73.60 | 448,004 | +0.43(+0.59%) |
May 16, 2008 | 74.88 | 75.62 | 72.51 | 73.17 | 523,426 | -0.96(-1.30%) |
May 15, 2008 | 73.47 | 74.93 | 71.77 | 74.13 | 310,175 | +1.13(+1.55%) |
May 14, 2008 | 74.80 | 75.89 | 72.86 | 73.00 | 421,473 | -1.77(-2.37%) |
May 13, 2008 | 72.44 | 75.30 | 71.80 | 74.77 | 459,888 | +2.52(+3.49%) |
May 12, 2008 | 71.05 | 72.99 | 69.60 | 72.25 | 408,832 | +0.16(+0.22%) |
May 09, 2008 | 73.15 | 74.75 | 70.06 | 72.09 | 555,712 | +0.62(+0.87%) |
May 08, 2008 | 66.72 | 72.16 | 66.72 | 71.47 | 713,667 | +5.54(+8.40%) |
May 07, 2008 | 67.93 | 68.18 | 65.58 | 65.93 | 511,083 | -1.52(-2.25%) |
May 06, 2008 | 63.62 | 68.16 | 63.62 | 67.45 | 371,249 | +3.03(+4.70%) |
May 05, 2008 | 62.80 | 64.75 | 62.80 | 64.42 | 312,565 | +1.83(+2.92%) |
May 02, 2008 | 60.78 | 63.38 | 60.66 | 62.59 | 395,631 | +2.34(+3.88%) |