Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 45.82 | 45.30 | 44.85 | 44.90 | 1,930 | -0.92(-2.01%) |
Jul 30, 2008 | 45.75 | 45.82 | 45.00 | 45.82 | 1,286 | +0.07(+0.15%) |
Jul 29, 2008 | 45.75 | 45.95 | 45.67 | 45.75 | 1,400 | -1.20(-2.56%) |
Jul 28, 2008 | 46.95 | 46.95 | 46.35 | 46.95 | 1,360 | -0.75(-1.57%) |
Jul 25, 2008 | 47.70 | 47.70 | 47.70 | 47.70 | 200 | -2.25(-4.50%) |
Jul 24, 2008 | 49.95 | 49.95 | 49.95 | 49.95 | 0 | +0.00(+0.00%) |
Jul 23, 2008 | 49.95 | 49.95 | 49.95 | 49.95 | 200 | +1.65(+3.42%) |
Jul 22, 2008 | 48.30 | 48.30 | 48.30 | 48.30 | 120 | +0.00(+0.00%) |
Jul 21, 2008 | 47.80 | 48.60 | 48.30 | 48.30 | 400 | +0.50(+1.05%) |
Jul 18, 2008 | 47.80 | 47.80 | 47.80 | 47.80 | 100 | +0.80(+1.70%) |
Jul 17, 2008 | 45.45 | 47.50 | 47.00 | 47.00 | 958 | +1.55(+3.41%) |
Jul 16, 2008 | 45.45 | 45.45 | 43.60 | 45.45 | 4,053 | +1.65(+3.77%) |
Jul 15, 2008 | 43.80 | 44.70 | 42.60 | 43.80 | 1,753 | -0.70(-1.57%) |
Jul 14, 2008 | 44.50 | 44.95 | 44.45 | 44.50 | 3,377 | -1.55(-3.37%) |
Jul 11, 2008 | 46.05 | 46.05 | 46.00 | 46.05 | 1,400 | -0.60(-1.29%) |
Jul 10, 2008 | 46.65 | 46.65 | 46.65 | 46.65 | 180 | -0.81(-1.71%) |
Jul 09, 2008 | 47.46 | 47.46 | 47.46 | 47.46 | 255 | -0.39(-0.82%) |
Jul 08, 2008 | 47.85 | 47.85 | 46.40 | 47.85 | 2,286 | +1.45(+3.13%) |
Jul 07, 2008 | 46.40 | 46.65 | 46.40 | 46.40 | 840 | -0.30(-0.64%) |
Jul 04, 2008 | 46.70 | 46.70 | 46.70 | 46.70 | 200 | +0.00(+0.00%) |
Jul 03, 2008 | 46.70 | 46.70 | 46.70 | 46.70 | 200 | +0.05(+0.11%) |
Jul 02, 2008 | 46.65 | 46.80 | 46.65 | 46.65 | 2,132 | +0.25(+0.54%) |
Jul 01, 2008 | 46.40 | 47.35 | 46.40 | 46.40 | 900 | -1.50(-3.13%) |
Jun 30, 2008 | 47.90 | 47.90 | 47.90 | 47.90 | 200 | +0.90(+1.91%) |
Jun 27, 2008 | 47.00 | 47.40 | 47.00 | 47.00 | 1,410 | -0.85(-1.78%) |
Jun 26, 2008 | 47.85 | 48.00 | 47.70 | 47.85 | 1,598 | -1.80(-3.63%) |
Jun 25, 2008 | 49.65 | 49.65 | 49.50 | 49.65 | 900 | +1.10(+2.27%) |
Jun 24, 2008 | 48.55 | 49.00 | 48.55 | 48.55 | 1,500 | -1.30(-2.61%) |
Jun 23, 2008 | 50.25 | 49.85 | 49.85 | 49.85 | 500 | -0.40(-0.80%) |
Jun 20, 2008 | 50.25 | 50.25 | 50.25 | 50.25 | 140 | -0.75(-1.47%) |
Jun 19, 2008 | 51.00 | 51.35 | 51.00 | 51.00 | 730 | -0.35(-0.68%) |
Jun 18, 2008 | 51.35 | 51.35 | 50.90 | 51.35 | 3,299 | -0.80(-1.53%) |
Jun 17, 2008 | 52.15 | 52.50 | 52.15 | 52.15 | 1,200 | +0.95(+1.86%) |
Jun 16, 2008 | 51.20 | 51.20 | 51.20 | 51.20 | 100 | -0.40(-0.78%) |
Jun 13, 2008 | 51.60 | 51.60 | 51.40 | 51.60 | 1,300 | +0.20(+0.39%) |
Jun 12, 2008 | 51.40 | 51.65 | 51.40 | 51.40 | 803 | +0.25(+0.49%) |
Jun 11, 2008 | 51.15 | 51.60 | 51.15 | 51.15 | 600 | -0.90(-1.73%) |
Jun 10, 2008 | 52.05 | 52.95 | 52.05 | 52.05 | 545 | -1.55(-2.89%) |
Jun 09, 2008 | 53.60 | 53.90 | 53.60 | 53.60 | 400 | -0.45(-0.83%) |
Jun 06, 2008 | 54.05 | 54.60 | 54.05 | 54.05 | 1,384 | -2.05(-3.65%) |
Jun 05, 2008 | 56.10 | 56.40 | 55.95 | 56.10 | 2,709 | -0.25(-0.44%) |
Jun 04, 2008 | 56.35 | 56.80 | 56.15 | 56.35 | 1,047 | -0.05(-0.09%) |
Jun 03, 2008 | 56.40 | 56.40 | 56.40 | 56.40 | 1,774 | +0.15(+0.27%) |
Jun 02, 2008 | 56.25 | 57.00 | 56.25 | 56.25 | 840 | -2.70(-4.58%) |
May 30, 2008 | 57.30 | 58.95 | 58.15 | 58.95 | 724 | +1.65(+2.88%) |
May 29, 2008 | 57.30 | 57.30 | 57.30 | 57.30 | 164 | +0.45(+0.79%) |
May 28, 2008 | 56.85 | 57.70 | 56.85 | 56.85 | 505 | +0.15(+0.26%) |
May 27, 2008 | 55.55 | 56.70 | 56.70 | 56.70 | 100 | +1.15(+2.07%) |
May 26, 2008 | 55.55 | 55.55 | 55.55 | 55.55 | 310 | +0.00(+0.00%) |
May 23, 2008 | 55.55 | 55.55 | 55.55 | 55.55 | 310 | -0.45(-0.80%) |
May 22, 2008 | 56.00 | 56.15 | 56.00 | 56.00 | 605 | +1.15(+2.10%) |
May 21, 2008 | 54.85 | 57.14 | 54.65 | 54.85 | 3,000 | -1.55(-2.75%) |
May 20, 2008 | 56.40 | 57.15 | 56.40 | 56.40 | 910 | -1.20(-2.08%) |
May 19, 2008 | 57.25 | 57.60 | 57.60 | 57.60 | 500 | +0.35(+0.61%) |
May 16, 2008 | 57.25 | 57.25 | 57.25 | 57.25 | 100 | +0.70(+1.24%) |
May 15, 2008 | 56.55 | 56.55 | 56.55 | 56.55 | 300 | +0.05(+0.09%) |
May 14, 2008 | 56.50 | 56.50 | 56.50 | 56.50 | 0 | +0.00(+0.00%) |
May 13, 2008 | 56.50 | 56.70 | 56.50 | 56.50 | 4,400 | +0.35(+0.62%) |
May 12, 2008 | 56.15 | 56.15 | 56.15 | 56.15 | 175 | -1.50(-2.60%) |
May 09, 2008 | 57.65 | 57.65 | 57.65 | 57.65 | 0 | +0.00(+0.00%) |
May 08, 2008 | 57.65 | 58.05 | 57.65 | 57.65 | 563 | -0.10(-0.17%) |
May 07, 2008 | 57.75 | 58.05 | 57.75 | 57.75 | 460 | +0.20(+0.35%) |
May 06, 2008 | 57.55 | 57.60 | 57.25 | 57.55 | 3,100 | +0.50(+0.88%) |
May 05, 2008 | 57.05 | 57.05 | 57.05 | 57.05 | 100 | +0.85(+1.51%) |
May 02, 2008 | 54.75 | 56.80 | 56.20 | 56.20 | 837 | +1.45(+2.65%) |