Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 48.60 | 49.15 | 47.75 | 48.24 | 2,596,691 | -1.07(-2.16%) |
Jul 30, 2008 | 50.11 | 50.11 | 47.51 | 49.30 | 2,797,207 | -0.49(-0.98%) |
Jul 29, 2008 | 49.79 | 50.24 | 47.13 | 49.79 | 3,533,724 | +2.85(+6.06%) |
Jul 28, 2008 | 48.33 | 48.53 | 46.46 | 46.95 | 2,734,379 | -1.34(-2.77%) |
Jul 25, 2008 | 47.47 | 48.55 | 46.45 | 48.28 | 2,570,517 | +1.28(+2.73%) |
Jul 24, 2008 | 50.62 | 50.90 | 46.71 | 47.00 | 3,005,353 | -3.36(-6.67%) |
Jul 23, 2008 | 49.98 | 51.24 | 49.21 | 50.36 | 3,236,832 | +0.47(+0.93%) |
Jul 22, 2008 | 47.85 | 50.06 | 46.84 | 49.89 | 3,056,326 | +1.47(+3.04%) |
Jul 21, 2008 | 48.30 | 48.71 | 47.01 | 48.42 | 3,162,230 | -1.29(-2.60%) |
Jul 18, 2008 | 49.42 | 49.88 | 48.71 | 49.71 | 2,659,471 | +0.31(+0.62%) |
Jul 17, 2008 | 48.37 | 49.76 | 47.13 | 49.40 | 3,732,622 | +1.31(+2.72%) |
Jul 16, 2008 | 45.33 | 48.53 | 44.22 | 48.10 | 3,814,667 | +2.92(+6.47%) |
Jul 15, 2008 | 44.49 | 46.98 | 44.18 | 45.17 | 4,231,108 | +0.50(+1.12%) |
Jul 14, 2008 | 46.91 | 47.34 | 44.47 | 44.67 | 3,702,712 | -1.50(-3.25%) |
Jul 11, 2008 | 44.77 | 47.79 | 44.77 | 46.18 | 3,415,641 | +0.23(+0.50%) |
Jul 10, 2008 | 45.06 | 46.52 | 44.89 | 45.95 | 3,204,627 | +0.95(+2.11%) |
Jul 09, 2008 | 48.47 | 48.80 | 44.91 | 45.00 | 3,661,877 | -3.59(-7.39%) |
Jul 08, 2008 | 45.78 | 49.62 | 45.15 | 48.59 | 3,865,744 | +2.99(+6.56%) |
Jul 07, 2008 | 47.37 | 47.65 | 45.59 | 45.60 | 3,261,653 | -1.56(-3.31%) |
Jul 04, 2008 | 47.89 | 48.10 | 46.84 | 47.16 | 1,231,425 | +0.00(+0.00%) |
Jul 03, 2008 | 47.89 | 48.10 | 46.84 | 47.16 | 1,231,425 | -0.16(-0.35%) |
Jul 02, 2008 | 47.95 | 48.65 | 47.11 | 47.32 | 2,808,050 | -0.58(-1.22%) |
Jul 01, 2008 | 46.82 | 47.91 | 46.52 | 47.91 | 3,177,505 | +0.32(+0.67%) |
Jun 30, 2008 | 47.87 | 48.23 | 46.45 | 47.59 | 1,912,528 | +0.71(+1.51%) |
Jun 27, 2008 | 47.42 | 47.67 | 46.79 | 46.88 | 2,698,717 | -0.81(-1.69%) |
Jun 26, 2008 | 48.42 | 49.10 | 47.64 | 47.69 | 2,730,432 | -1.30(-2.66%) |
Jun 25, 2008 | 48.07 | 49.70 | 48.04 | 48.99 | 1,895,939 | +0.95(+1.99%) |
Jun 24, 2008 | 47.28 | 48.44 | 46.58 | 48.04 | 2,190,543 | +0.73(+1.54%) |
Jun 23, 2008 | 48.60 | 48.70 | 47.26 | 47.31 | 2,012,576 | -1.08(-2.23%) |
Jun 20, 2008 | 48.29 | 48.94 | 47.28 | 48.38 | 3,218,837 | -0.44(-0.90%) |
Jun 19, 2008 | 47.12 | 48.97 | 46.98 | 48.83 | 2,191,346 | +1.49(+3.15%) |
Jun 18, 2008 | 48.09 | 48.23 | 46.96 | 47.34 | 1,866,695 | -0.86(-1.78%) |
Jun 17, 2008 | 50.59 | 50.62 | 48.20 | 48.20 | 1,903,232 | -2.18(-4.33%) |
Jun 16, 2008 | 48.04 | 50.38 | 47.47 | 50.38 | 1,687,521 | -0.19(-0.38%) |
Jun 13, 2008 | 49.28 | 50.58 | 48.76 | 50.57 | 1,684,587 | +1.77(+3.63%) |
Jun 12, 2008 | 50.02 | 50.16 | 48.41 | 48.80 | 3,977,939 | -0.64(-1.30%) |
Jun 11, 2008 | 49.82 | 50.16 | 49.22 | 49.44 | 1,956,933 | -0.90(-1.78%) |
Jun 10, 2008 | 49.85 | 50.59 | 49.25 | 50.33 | 2,504,027 | -0.02(-0.05%) |
Jun 09, 2008 | 50.58 | 51.34 | 50.13 | 50.36 | 2,429,530 | -0.14(-0.28%) |
Jun 06, 2008 | 52.53 | 52.61 | 50.23 | 50.50 | 2,466,211 | -2.55(-4.81%) |
Jun 05, 2008 | 51.84 | 53.06 | 51.63 | 53.05 | 1,343,173 | +1.30(+2.52%) |
Jun 04, 2008 | 51.27 | 52.24 | 51.00 | 51.75 | 1,922,644 | +0.54(+1.05%) |
Jun 03, 2008 | 50.68 | 51.45 | 50.43 | 51.21 | 2,288,499 | +0.90(+1.78%) |
Jun 02, 2008 | 51.61 | 51.71 | 50.27 | 50.32 | 1,797,634 | -1.60(-3.08%) |
May 30, 2008 | 51.54 | 52.40 | 51.14 | 51.91 | 1,657,420 | +0.27(+0.51%) |
May 29, 2008 | 50.46 | 51.70 | 50.33 | 51.65 | 1,238,239 | +0.92(+1.82%) |
May 28, 2008 | 51.62 | 51.62 | 50.28 | 50.72 | 1,476,622 | -0.52(-1.01%) |
May 27, 2008 | 50.67 | 51.25 | 50.36 | 51.24 | 1,353,208 | +0.82(+1.64%) |
May 26, 2008 | 50.54 | 50.81 | 50.17 | 50.42 | 0 | +0.00(+0.00%) |
May 23, 2008 | 50.54 | 50.81 | 50.17 | 50.42 | 1,183,388 | -0.26(-0.51%) |
May 22, 2008 | 50.14 | 51.01 | 49.95 | 50.68 | 1,617,276 | +0.37(+0.74%) |
May 21, 2008 | 51.22 | 52.13 | 50.31 | 50.31 | 1,795,471 | -1.06(-2.06%) |
May 20, 2008 | 51.95 | 52.10 | 51.07 | 51.37 | 1,725,004 | -0.85(-1.64%) |
May 19, 2008 | 52.59 | 52.80 | 51.82 | 52.22 | 1,557,631 | -0.51(-0.97%) |
May 16, 2008 | 52.56 | 53.02 | 52.27 | 52.73 | 1,704,996 | +0.01(+0.01%) |
May 15, 2008 | 51.77 | 52.74 | 51.57 | 52.73 | 1,566,646 | +0.98(+1.89%) |
May 14, 2008 | 52.90 | 52.96 | 51.35 | 51.75 | 2,354,651 | -0.99(-1.88%) |
May 13, 2008 | 51.80 | 52.75 | 51.80 | 52.74 | 2,354,933 | +1.48(+2.90%) |
May 12, 2008 | 49.48 | 51.25 | 48.90 | 51.25 | 2,248,014 | +0.44(+0.87%) |
May 09, 2008 | 53.02 | 53.02 | 50.58 | 50.81 | 3,166,179 | -3.27(-6.04%) |
May 08, 2008 | 54.08 | 54.46 | 53.69 | 54.08 | 1,448,353 | +0.27(+0.49%) |
May 07, 2008 | 54.97 | 55.57 | 53.75 | 53.82 | 2,353,464 | -1.39(-2.52%) |
May 06, 2008 | 54.12 | 55.65 | 54.09 | 55.21 | 2,134,404 | +0.24(+0.43%) |
May 05, 2008 | 53.64 | 55.26 | 53.72 | 54.97 | 2,010,981 | +0.72(+1.32%) |
May 02, 2008 | 56.10 | 56.22 | 54.09 | 54.25 | 2,007,292 | -0.75(-1.37%) |