Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 49.68 | 50.66 | 48.98 | 49.76 | 1,090,296 | -0.97(-1.92%) |
Jul 30, 2008 | 50.00 | 51.05 | 49.22 | 50.73 | 1,635,129 | +0.79(+1.59%) |
Jul 29, 2008 | 49.94 | 51.34 | 47.88 | 49.94 | 3,172,807 | +2.83(+6.01%) |
Jul 28, 2008 | 49.77 | 50.43 | 46.91 | 47.11 | 1,685,369 | -2.45(-4.94%) |
Jul 25, 2008 | 49.03 | 50.29 | 48.79 | 49.56 | 1,325,021 | +0.59(+1.19%) |
Jul 24, 2008 | 51.94 | 51.95 | 48.53 | 48.97 | 2,281,395 | -3.25(-6.22%) |
Jul 23, 2008 | 51.33 | 53.18 | 50.42 | 52.22 | 2,007,725 | +1.30(+2.56%) |
Jul 22, 2008 | 48.48 | 51.25 | 48.05 | 50.92 | 1,179,503 | +2.20(+4.51%) |
Jul 21, 2008 | 48.96 | 49.39 | 47.91 | 48.72 | 979,683 | +0.12(+0.25%) |
Jul 18, 2008 | 49.45 | 49.61 | 48.08 | 48.60 | 1,787,670 | -0.62(-1.26%) |
Jul 17, 2008 | 45.92 | 49.67 | 45.92 | 49.22 | 2,032,349 | +0.95(+1.97%) |
Jul 16, 2008 | 45.92 | 48.55 | 45.36 | 48.27 | 2,328,596 | +2.43(+5.30%) |
Jul 15, 2008 | 46.93 | 47.83 | 45.61 | 45.84 | 2,292,389 | -1.39(-2.95%) |
Jul 14, 2008 | 49.89 | 49.91 | 46.96 | 47.23 | 1,189,479 | -1.78(-3.63%) |
Jul 11, 2008 | 48.05 | 50.05 | 47.51 | 49.01 | 1,847,623 | -0.09(-0.18%) |
Jul 10, 2008 | 48.68 | 50.50 | 48.09 | 49.10 | 1,419,698 | +0.63(+1.29%) |
Jul 09, 2008 | 51.46 | 52.51 | 48.25 | 48.48 | 1,519,542 | -3.20(-6.19%) |
Jul 08, 2008 | 48.26 | 52.20 | 47.77 | 51.68 | 1,447,789 | +3.42(+7.08%) |
Jul 07, 2008 | 49.50 | 49.94 | 47.87 | 48.26 | 1,143,921 | -0.67(-1.38%) |
Jul 04, 2008 | 49.49 | 50.26 | 48.92 | 48.94 | 594,943 | +0.00(+0.00%) |
Jul 03, 2008 | 49.49 | 50.26 | 48.92 | 48.94 | 594,943 | -0.46(-0.93%) |
Jul 02, 2008 | 50.40 | 50.63 | 49.34 | 49.40 | 1,453,756 | -0.39(-0.78%) |
Jul 01, 2008 | 48.97 | 49.78 | 47.82 | 49.78 | 1,285,700 | +0.39(+0.80%) |
Jun 30, 2008 | 49.59 | 50.35 | 48.01 | 49.39 | 1,252,672 | +0.10(+0.21%) |
Jun 27, 2008 | 49.86 | 50.45 | 48.57 | 49.29 | 1,187,146 | -0.70(-1.41%) |
Jun 26, 2008 | 51.76 | 52.31 | 49.83 | 49.99 | 986,208 | -3.16(-5.95%) |
Jun 25, 2008 | 52.04 | 53.83 | 52.04 | 53.16 | 943,946 | +1.27(+2.44%) |
Jun 24, 2008 | 51.12 | 52.46 | 50.85 | 51.89 | 945,609 | +0.73(+1.42%) |
Jun 23, 2008 | 52.35 | 53.16 | 51.16 | 51.16 | 679,048 | -1.04(-1.99%) |
Jun 20, 2008 | 53.14 | 53.26 | 51.90 | 52.20 | 1,259,211 | -1.31(-2.45%) |
Jun 19, 2008 | 53.40 | 53.86 | 52.02 | 53.52 | 1,536,123 | -0.02(-0.04%) |
Jun 18, 2008 | 54.41 | 54.41 | 53.29 | 53.54 | 957,255 | -0.86(-1.58%) |
Jun 17, 2008 | 56.45 | 56.45 | 54.36 | 54.40 | 906,369 | -1.77(-3.15%) |
Jun 16, 2008 | 55.55 | 56.32 | 55.25 | 56.17 | 872,122 | +0.08(+0.14%) |
Jun 13, 2008 | 54.70 | 56.09 | 54.14 | 56.09 | 750,907 | +1.78(+3.28%) |
Jun 12, 2008 | 55.04 | 55.84 | 53.43 | 54.31 | 1,255,793 | +0.29(+0.53%) |
Jun 11, 2008 | 55.72 | 55.77 | 53.81 | 54.02 | 1,004,797 | -1.53(-2.76%) |
Jun 10, 2008 | 55.67 | 56.69 | 54.56 | 55.56 | 1,610,607 | +0.08(+0.14%) |
Jun 09, 2008 | 57.32 | 57.67 | 55.34 | 55.48 | 1,024,391 | -1.29(-2.27%) |
Jun 06, 2008 | 59.30 | 59.61 | 56.55 | 56.77 | 1,353,882 | -3.38(-5.62%) |
Jun 05, 2008 | 58.78 | 60.35 | 58.57 | 60.15 | 1,089,623 | +1.79(+3.06%) |
Jun 04, 2008 | 57.41 | 58.93 | 57.33 | 58.36 | 1,282,677 | +0.45(+0.77%) |
Jun 03, 2008 | 57.95 | 58.39 | 56.63 | 57.92 | 846,087 | +0.50(+0.87%) |
Jun 02, 2008 | 58.72 | 59.02 | 56.92 | 57.41 | 1,162,157 | -2.11(-3.55%) |
May 30, 2008 | 58.81 | 59.95 | 58.51 | 59.53 | 1,323,446 | +0.66(+1.12%) |
May 29, 2008 | 57.61 | 58.93 | 57.33 | 58.87 | 858,886 | +1.52(+2.64%) |
May 28, 2008 | 56.85 | 58.08 | 56.85 | 57.35 | 812,799 | +0.30(+0.53%) |
May 27, 2008 | 56.24 | 57.58 | 56.03 | 57.05 | 1,016,079 | +1.10(+1.97%) |
May 26, 2008 | 55.86 | 56.38 | 55.69 | 55.95 | 0 | +0.00(+0.00%) |
May 23, 2008 | 55.86 | 56.38 | 55.69 | 55.95 | 491,991 | -0.41(-0.73%) |
May 22, 2008 | 56.72 | 57.38 | 56.08 | 56.36 | 785,169 | -0.51(-0.90%) |
May 21, 2008 | 58.81 | 59.44 | 56.57 | 56.87 | 968,071 | -1.58(-2.71%) |
May 20, 2008 | 58.97 | 59.38 | 58.08 | 58.45 | 717,040 | -1.05(-1.77%) |
May 19, 2008 | 59.77 | 60.12 | 58.91 | 59.50 | 973,420 | -0.17(-0.28%) |
May 16, 2008 | 59.71 | 60.29 | 59.25 | 59.67 | 1,020,028 | +0.11(+0.19%) |
May 15, 2008 | 58.08 | 59.58 | 58.05 | 59.56 | 684,667 | +1.37(+2.36%) |
May 14, 2008 | 57.55 | 58.62 | 57.40 | 58.18 | 1,205,206 | +1.09(+1.91%) |
May 13, 2008 | 56.96 | 57.68 | 56.69 | 57.09 | 817,634 | +0.04(+0.06%) |
May 12, 2008 | 56.81 | 57.12 | 56.01 | 57.06 | 729,342 | +0.48(+0.85%) |
May 09, 2008 | 56.86 | 57.56 | 55.95 | 56.57 | 643,891 | -0.72(-1.26%) |
May 08, 2008 | 57.18 | 57.68 | 56.60 | 57.29 | 1,196,006 | +0.42(+0.73%) |
May 07, 2008 | 59.30 | 59.40 | 56.79 | 56.88 | 1,177,075 | -2.62(-4.41%) |
May 06, 2008 | 58.84 | 59.50 | 58.57 | 59.50 | 1,930,144 | +0.13(+0.21%) |
May 05, 2008 | 58.81 | 59.95 | 58.54 | 59.37 | 1,204,611 | +0.32(+0.55%) |
May 02, 2008 | 58.66 | 59.67 | 58.66 | 59.05 | 1,746,967 | +0.63(+1.07%) |