Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 52.58 | 53.00 | 51.10 | 51.16 | 88,953 | -1.54(-2.93%) |
Jul 30, 2008 | 51.16 | 52.73 | 51.11 | 52.71 | 136,144 | +1.24(+2.42%) |
Jul 29, 2008 | 51.46 | 51.89 | 50.30 | 51.46 | 85,944 | +1.29(+2.56%) |
Jul 28, 2008 | 50.05 | 50.99 | 49.71 | 50.18 | 52,572 | +0.21(+0.43%) |
Jul 25, 2008 | 49.75 | 50.64 | 49.49 | 49.96 | 92,944 | +0.56(+1.13%) |
Jul 24, 2008 | 50.05 | 50.86 | 49.23 | 49.40 | 107,602 | -0.64(-1.29%) |
Jul 23, 2008 | 47.65 | 50.14 | 47.65 | 50.05 | 183,474 | +2.22(+4.64%) |
Jul 22, 2008 | 48.22 | 49.15 | 47.54 | 47.83 | 129,458 | -1.66(-3.36%) |
Jul 21, 2008 | 48.28 | 49.71 | 48.28 | 49.49 | 140,805 | +0.94(+1.94%) |
Jul 18, 2008 | 48.32 | 49.43 | 47.37 | 48.55 | 252,405 | +0.30(+0.62%) |
Jul 17, 2008 | 47.75 | 48.49 | 47.24 | 48.25 | 194,379 | +0.63(+1.33%) |
Jul 16, 2008 | 48.43 | 48.43 | 46.05 | 47.61 | 79,514 | -0.48(-1.00%) |
Jul 15, 2008 | 46.10 | 48.16 | 45.35 | 48.09 | 90,034 | +1.18(+2.50%) |
Jul 14, 2008 | 47.69 | 48.45 | 46.79 | 46.92 | 76,247 | -0.59(-1.25%) |
Jul 11, 2008 | 46.15 | 48.03 | 46.15 | 47.51 | 108,354 | +0.12(+0.25%) |
Jul 10, 2008 | 47.22 | 48.39 | 47.09 | 47.39 | 83,465 | -0.30(-0.63%) |
Jul 09, 2008 | 47.28 | 48.98 | 46.87 | 47.69 | 105,974 | +0.06(+0.13%) |
Jul 08, 2008 | 47.98 | 48.29 | 46.07 | 47.63 | 145,628 | +0.41(+0.87%) |
Jul 07, 2008 | 47.35 | 47.81 | 46.49 | 47.22 | 71,438 | +0.21(+0.46%) |
Jul 04, 2008 | 47.24 | 47.49 | 46.60 | 47.00 | 35,467 | +0.00(+0.00%) |
Jul 03, 2008 | 47.24 | 47.49 | 46.60 | 47.00 | 35,467 | -0.39(-0.81%) |
Jul 02, 2008 | 49.06 | 49.06 | 46.76 | 47.39 | 202,707 | -1.13(-2.33%) |
Jul 01, 2008 | 47.31 | 48.52 | 46.77 | 48.52 | 204,777 | +0.02(+0.04%) |
Jun 30, 2008 | 47.28 | 49.07 | 47.28 | 48.50 | 85,499 | +0.77(+1.62%) |
Jun 27, 2008 | 48.25 | 48.38 | 47.29 | 47.73 | 127,539 | -0.30(-0.63%) |
Jun 26, 2008 | 49.75 | 49.91 | 47.52 | 48.03 | 128,364 | -1.93(-3.86%) |
Jun 25, 2008 | 48.10 | 50.32 | 48.10 | 49.96 | 88,541 | +1.42(+2.92%) |
Jun 24, 2008 | 48.80 | 49.62 | 48.51 | 48.55 | 115,227 | -1.07(-2.16%) |
Jun 23, 2008 | 51.39 | 51.69 | 49.51 | 49.62 | 132,808 | -1.85(-3.60%) |
Jun 20, 2008 | 49.82 | 51.62 | 49.82 | 51.47 | 195,021 | +0.74(+1.45%) |
Jun 19, 2008 | 50.58 | 51.55 | 50.48 | 50.73 | 88,730 | +0.08(+0.15%) |
Jun 18, 2008 | 51.33 | 51.92 | 50.47 | 50.66 | 85,565 | -1.50(-2.88%) |
Jun 17, 2008 | 52.28 | 52.62 | 51.91 | 52.16 | 119,413 | +0.09(+0.18%) |
Jun 16, 2008 | 52.74 | 52.74 | 51.52 | 52.06 | 61,861 | -0.51(-0.98%) |
Jun 13, 2008 | 49.75 | 52.58 | 49.75 | 52.58 | 132,302 | +3.26(+6.61%) |
Jun 12, 2008 | 52.17 | 52.17 | 48.98 | 49.32 | 93,996 | -1.20(-2.38%) |
Jun 11, 2008 | 51.11 | 51.90 | 50.32 | 50.52 | 84,314 | -1.29(-2.48%) |
Jun 10, 2008 | 52.20 | 52.63 | 51.15 | 51.81 | 86,558 | -0.94(-1.79%) |
Jun 09, 2008 | 52.62 | 53.92 | 52.62 | 52.75 | 132,566 | -1.18(-2.18%) |
Jun 06, 2008 | 55.11 | 55.11 | 53.69 | 53.92 | 89,088 | -1.40(-2.53%) |
Jun 05, 2008 | 54.46 | 55.32 | 54.23 | 55.32 | 110,356 | +0.73(+1.34%) |
Jun 04, 2008 | 51.83 | 54.61 | 51.83 | 54.59 | 140,859 | +1.97(+3.75%) |
Jun 03, 2008 | 53.18 | 53.37 | 52.24 | 52.62 | 182,585 | -0.77(-1.45%) |
Jun 02, 2008 | 53.92 | 53.92 | 51.70 | 53.39 | 115,421 | -0.33(-0.61%) |
May 30, 2008 | 52.58 | 53.72 | 52.40 | 53.72 | 131,654 | +0.98(+1.85%) |
May 29, 2008 | 52.36 | 53.51 | 52.21 | 52.74 | 126,108 | -0.05(-0.10%) |
May 28, 2008 | 53.03 | 53.03 | 51.47 | 52.79 | 131,234 | -0.24(-0.45%) |
May 27, 2008 | 53.05 | 53.82 | 52.05 | 53.03 | 125,802 | +0.16(+0.31%) |
May 26, 2008 | 52.83 | 53.69 | 51.72 | 52.87 | 0 | +0.00(+0.00%) |
May 23, 2008 | 52.83 | 53.69 | 51.72 | 52.87 | 131,823 | +0.03(+0.07%) |
May 22, 2008 | 52.49 | 53.41 | 51.57 | 52.83 | 177,460 | -0.15(-0.28%) |
May 21, 2008 | 53.46 | 53.96 | 52.82 | 52.98 | 149,033 | -0.90(-1.67%) |
May 20, 2008 | 54.05 | 54.72 | 53.22 | 53.88 | 110,009 | -1.01(-1.84%) |
May 19, 2008 | 55.40 | 56.52 | 53.16 | 54.89 | 272,248 | -1.07(-1.92%) |
May 16, 2008 | 55.97 | 58.32 | 54.15 | 55.97 | 431,614 | -0.51(-0.90%) |
May 15, 2008 | 50.78 | 56.85 | 50.78 | 56.47 | 365,462 | +5.22(+10.19%) |
May 14, 2008 | 51.65 | 51.65 | 50.39 | 51.25 | 126,282 | +0.39(+0.76%) |
May 13, 2008 | 47.25 | 50.86 | 47.25 | 50.86 | 252,766 | +3.26(+6.85%) |
May 12, 2008 | 48.05 | 48.08 | 47.36 | 47.60 | 169,922 | -0.64(-1.33%) |
May 09, 2008 | 48.19 | 49.23 | 47.56 | 48.25 | 56,895 | -0.93(-1.90%) |
May 08, 2008 | 50.77 | 50.78 | 48.16 | 49.18 | 309,845 | -1.55(-3.06%) |
May 07, 2008 | 51.47 | 53.18 | 50.39 | 50.73 | 146,096 | -1.33(-2.55%) |
May 06, 2008 | 50.86 | 52.16 | 50.21 | 52.06 | 145,978 | +1.36(+2.69%) |
May 05, 2008 | 49.85 | 51.03 | 49.76 | 50.70 | 102,287 | +0.18(+0.36%) |
May 02, 2008 | 49.10 | 50.71 | 49.04 | 50.52 | 141,544 | +1.36(+2.77%) |