Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 48.17 | 50.08 | 47.03 | 48.15 | 2,811,834 | -3.21(-6.25%) |
Jul 30, 2008 | 51.26 | 51.66 | 50.71 | 51.36 | 1,033,942 | +0.21(+0.41%) |
Jul 29, 2008 | 51.15 | 51.25 | 50.07 | 51.15 | 582,453 | +1.03(+2.06%) |
Jul 28, 2008 | 50.92 | 51.03 | 49.55 | 50.12 | 735,442 | -1.02(-1.99%) |
Jul 25, 2008 | 51.29 | 51.39 | 50.76 | 51.14 | 727,664 | +0.29(+0.57%) |
Jul 24, 2008 | 51.68 | 51.83 | 50.58 | 50.85 | 869,741 | -0.38(-0.74%) |
Jul 23, 2008 | 50.63 | 51.46 | 50.24 | 51.23 | 514,527 | +0.65(+1.29%) |
Jul 22, 2008 | 49.68 | 50.58 | 49.06 | 50.58 | 737,200 | +0.50(+1.00%) |
Jul 21, 2008 | 50.30 | 50.80 | 49.82 | 50.08 | 748,634 | -0.16(-0.32%) |
Jul 18, 2008 | 50.17 | 50.46 | 49.56 | 50.24 | 863,681 | -0.06(-0.12%) |
Jul 17, 2008 | 49.29 | 50.45 | 49.12 | 50.30 | 1,190,021 | +1.21(+2.46%) |
Jul 16, 2008 | 47.69 | 49.22 | 47.39 | 49.09 | 790,907 | +1.46(+3.07%) |
Jul 15, 2008 | 47.63 | 48.17 | 46.64 | 47.63 | 1,353,156 | -0.35(-0.73%) |
Jul 14, 2008 | 48.40 | 48.99 | 47.81 | 47.98 | 711,012 | -0.16(-0.33%) |
Jul 11, 2008 | 48.32 | 48.95 | 47.22 | 48.14 | 1,097,528 | -0.68(-1.39%) |
Jul 10, 2008 | 49.32 | 49.76 | 47.96 | 48.82 | 995,617 | -0.56(-1.13%) |
Jul 09, 2008 | 50.53 | 50.82 | 49.00 | 49.38 | 820,856 | -1.14(-2.26%) |
Jul 08, 2008 | 48.67 | 50.52 | 48.60 | 50.52 | 974,327 | +1.75(+3.59%) |
Jul 07, 2008 | 49.74 | 50.14 | 47.85 | 48.77 | 866,347 | -0.80(-1.61%) |
Jul 04, 2008 | 48.17 | 49.87 | 48.00 | 49.57 | 791,238 | +0.00(+0.00%) |
Jul 03, 2008 | 48.17 | 49.87 | 48.00 | 49.57 | 791,238 | +1.44(+2.99%) |
Jul 02, 2008 | 48.59 | 49.86 | 48.13 | 48.13 | 1,810,773 | -0.53(-1.09%) |
Jul 01, 2008 | 49.92 | 49.92 | 48.23 | 48.66 | 1,960,852 | -1.83(-3.62%) |
Jun 30, 2008 | 51.05 | 51.16 | 50.36 | 50.49 | 877,701 | -0.69(-1.35%) |
Jun 27, 2008 | 51.52 | 51.52 | 50.30 | 51.18 | 795,341 | -0.34(-0.66%) |
Jun 26, 2008 | 52.95 | 52.95 | 51.44 | 51.52 | 1,274,358 | -1.85(-3.47%) |
Jun 25, 2008 | 52.33 | 53.52 | 52.08 | 53.37 | 1,173,549 | +1.61(+3.11%) |
Jun 24, 2008 | 53.00 | 53.00 | 50.49 | 51.76 | 2,250,398 | -1.49(-2.80%) |
Jun 23, 2008 | 53.93 | 54.40 | 53.06 | 53.25 | 1,954,306 | -1.28(-2.35%) |
Jun 20, 2008 | 56.08 | 56.08 | 54.02 | 54.53 | 1,794,789 | -1.70(-3.02%) |
Jun 19, 2008 | 55.90 | 56.59 | 55.16 | 56.23 | 1,693,201 | +0.27(+0.48%) |
Jun 18, 2008 | 56.10 | 56.46 | 55.40 | 55.96 | 844,885 | -0.52(-0.92%) |
Jun 17, 2008 | 57.08 | 57.12 | 56.30 | 56.48 | 868,976 | -0.65(-1.14%) |
Jun 16, 2008 | 55.73 | 57.18 | 55.73 | 57.13 | 866,029 | +1.32(+2.37%) |
Jun 13, 2008 | 55.01 | 56.20 | 55.01 | 55.81 | 931,241 | +1.08(+1.97%) |
Jun 12, 2008 | 54.39 | 56.17 | 54.30 | 54.73 | 809,457 | +0.54(+1.00%) |
Jun 11, 2008 | 55.51 | 55.59 | 54.19 | 54.19 | 1,374,524 | -1.46(-2.62%) |
Jun 10, 2008 | 56.14 | 56.35 | 55.65 | 55.65 | 1,002,413 | -0.84(-1.49%) |
Jun 09, 2008 | 58.00 | 58.08 | 55.91 | 56.49 | 1,063,257 | -0.70(-1.22%) |
Jun 06, 2008 | 56.86 | 58.08 | 56.84 | 57.19 | 1,840,341 | +0.01(+0.02%) |
Jun 05, 2008 | 55.96 | 57.32 | 55.88 | 57.18 | 2,027,297 | +1.51(+2.71%) |
Jun 04, 2008 | 54.88 | 56.40 | 54.88 | 55.67 | 1,620,163 | +0.70(+1.27%) |
Jun 03, 2008 | 55.83 | 56.49 | 54.44 | 54.97 | 3,959,459 | -0.63(-1.13%) |
Jun 02, 2008 | 57.80 | 58.49 | 54.82 | 55.60 | 9,024,561 | -10.18(-15.48%) |
May 30, 2008 | 65.07 | 66.71 | 63.88 | 65.78 | 6,333,941 | +3.82(+6.17%) |
May 29, 2008 | 63.60 | 63.69 | 61.81 | 61.96 | 2,117,214 | -1.63(-2.56%) |
May 28, 2008 | 63.55 | 64.15 | 63.10 | 63.59 | 1,733,182 | +0.09(+0.14%) |
May 27, 2008 | 63.19 | 63.72 | 61.90 | 63.50 | 1,371,561 | +0.58(+0.92%) |
May 26, 2008 | 63.89 | 65.36 | 62.74 | 62.92 | 0 | +0.00(+0.00%) |
May 23, 2008 | 63.89 | 65.36 | 62.74 | 62.92 | 1,774,269 | -0.73(-1.15%) |
May 22, 2008 | 62.19 | 64.25 | 62.00 | 63.65 | 1,767,480 | +1.46(+2.35%) |
May 21, 2008 | 62.54 | 63.29 | 62.02 | 62.19 | 1,648,689 | -0.36(-0.58%) |
May 20, 2008 | 61.57 | 62.98 | 61.12 | 62.55 | 1,158,976 | +0.89(+1.44%) |
May 19, 2008 | 63.63 | 63.63 | 61.43 | 61.66 | 2,482,344 | -2.20(-3.45%) |
May 16, 2008 | 60.15 | 64.54 | 60.00 | 63.86 | 4,044,957 | +3.72(+6.19%) |
May 15, 2008 | 60.15 | 60.16 | 59.56 | 60.14 | 897,088 | +0.00(+0.00%) |
May 14, 2008 | 58.91 | 61.30 | 58.85 | 60.14 | 2,103,415 | +1.26(+2.14%) |
May 13, 2008 | 57.55 | 58.92 | 57.44 | 58.88 | 1,574,108 | +1.54(+2.69%) |
May 12, 2008 | 56.90 | 57.67 | 56.56 | 57.34 | 982,415 | +0.41(+0.72%) |
May 09, 2008 | 59.93 | 60.00 | 56.35 | 56.93 | 2,540,048 | +2.52(+4.63%) |
May 08, 2008 | 54.00 | 54.59 | 53.39 | 54.41 | 1,043,655 | +1.04(+1.95%) |
May 07, 2008 | 53.91 | 54.21 | 53.14 | 53.37 | 581,457 | -0.36(-0.67%) |
May 06, 2008 | 53.00 | 53.98 | 52.86 | 53.73 | 520,762 | +0.65(+1.22%) |
May 05, 2008 | 52.47 | 53.40 | 52.20 | 53.08 | 477,829 | +0.25(+0.47%) |
May 02, 2008 | 54.01 | 54.01 | 52.70 | 52.83 | 708,402 | -0.98(-1.82%) |