Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 44.60 | 45.02 | 43.24 | 44.60 | 23,695 | -0.59(-1.31%) |
Jul 30, 2008 | 45.31 | 45.31 | 43.18 | 45.20 | 6,521 | -0.06(-0.13%) |
Jul 29, 2008 | 45.26 | 45.31 | 41.64 | 45.26 | 13,409 | +2.79(+6.56%) |
Jul 28, 2008 | 43.65 | 43.65 | 42.41 | 42.47 | 23,738 | -1.19(-2.72%) |
Jul 25, 2008 | 43.65 | 46.44 | 41.40 | 43.65 | 13,534 | +0.24(+0.55%) |
Jul 24, 2008 | 44.60 | 44.66 | 42.73 | 43.42 | 3,418 | -0.89(-2.01%) |
Jul 23, 2008 | 44.48 | 45.61 | 43.30 | 44.31 | 23,166 | -0.18(-0.40%) |
Jul 22, 2008 | 42.47 | 44.48 | 41.70 | 44.48 | 8,053 | +1.96(+4.60%) |
Jul 21, 2008 | 42.70 | 43.00 | 42.47 | 42.53 | 2,410 | +0.00(+0.00%) |
Jul 18, 2008 | 43.65 | 44.25 | 41.82 | 42.53 | 5,229 | -1.01(-2.32%) |
Jul 17, 2008 | 44.48 | 44.48 | 43.00 | 43.54 | 5,159 | -0.65(-1.48%) |
Jul 16, 2008 | 43.00 | 44.96 | 43.00 | 44.19 | 10,189 | +1.25(+2.90%) |
Jul 15, 2008 | 40.81 | 45.12 | 40.33 | 42.94 | 13,117 | +1.54(+3.72%) |
Jul 14, 2008 | 42.76 | 42.76 | 40.33 | 41.40 | 5,983 | -0.95(-2.24%) |
Jul 11, 2008 | 40.51 | 42.59 | 40.39 | 42.35 | 5,601 | +1.36(+3.33%) |
Jul 10, 2008 | 40.81 | 41.76 | 38.91 | 40.98 | 6,710 | +0.06(+0.14%) |
Jul 09, 2008 | 41.87 | 42.05 | 40.81 | 40.93 | 5,462 | -1.01(-2.40%) |
Jul 08, 2008 | 40.33 | 41.93 | 38.73 | 41.93 | 11,776 | +1.84(+4.59%) |
Jul 07, 2008 | 43.24 | 44.78 | 38.73 | 40.10 | 16,528 | -2.73(-6.37%) |
Jul 04, 2008 | 40.39 | 42.94 | 40.15 | 42.82 | 7,335 | +0.00(+0.00%) |
Jul 03, 2008 | 40.39 | 42.94 | 40.15 | 42.82 | 7,335 | +2.61(+6.49%) |
Jul 02, 2008 | 43.59 | 44.72 | 40.21 | 40.21 | 19,477 | -3.50(-8.01%) |
Jul 01, 2008 | 44.19 | 46.56 | 40.63 | 43.71 | 11,584 | -1.60(-3.53%) |
Jun 30, 2008 | 43.24 | 47.33 | 42.47 | 45.31 | 30,213 | +5.04(+12.52%) |
Jun 27, 2008 | 42.11 | 43.36 | 40.10 | 40.27 | 437,174 | -1.42(-3.41%) |
Jun 26, 2008 | 43.30 | 43.36 | 40.27 | 41.70 | 13,194 | -1.60(-3.70%) |
Jun 25, 2008 | 45.49 | 47.03 | 43.30 | 43.30 | 5,964 | -1.30(-2.93%) |
Jun 24, 2008 | 47.27 | 47.27 | 44.19 | 44.60 | 3,671 | -1.54(-3.34%) |
Jun 23, 2008 | 48.28 | 48.28 | 45.49 | 46.14 | 3,628 | -1.07(-2.26%) |
Jun 20, 2008 | 48.28 | 48.28 | 45.79 | 47.21 | 4,224 | -0.53(-1.12%) |
Jun 19, 2008 | 48.16 | 48.99 | 47.03 | 47.75 | 4,248 | +0.24(+0.50%) |
Jun 18, 2008 | 48.40 | 48.81 | 46.98 | 47.51 | 5,566 | -0.30(-0.62%) |
Jun 17, 2008 | 49.70 | 49.82 | 47.27 | 47.81 | 5,097 | -1.25(-2.54%) |
Jun 16, 2008 | 48.40 | 50.53 | 46.80 | 49.05 | 12,124 | +0.95(+1.97%) |
Jun 13, 2008 | 46.68 | 48.10 | 45.61 | 48.10 | 4,023 | +1.54(+3.31%) |
Jun 12, 2008 | 46.74 | 47.87 | 46.20 | 46.56 | 2,894 | +0.30(+0.64%) |
Jun 11, 2008 | 45.67 | 47.69 | 45.67 | 46.26 | 3,803 | -0.53(-1.14%) |
Jun 10, 2008 | 46.74 | 48.02 | 45.43 | 46.80 | 3,544 | -0.65(-1.38%) |
Jun 09, 2008 | 46.26 | 47.81 | 46.14 | 47.45 | 8,984 | +1.19(+2.56%) |
Jun 06, 2008 | 48.34 | 48.34 | 45.43 | 46.26 | 1,733 | -1.78(-3.70%) |
Jun 05, 2008 | 47.75 | 48.04 | 46.03 | 48.04 | 15,184 | +1.72(+3.71%) |
Jun 04, 2008 | 44.60 | 46.86 | 44.60 | 46.32 | 3,692 | +0.00(+0.00%) |
Jun 03, 2008 | 48.28 | 48.28 | 45.37 | 46.32 | 2,110 | -1.25(-2.62%) |
Jun 02, 2008 | 46.32 | 48.04 | 46.32 | 47.57 | 4,437 | +0.89(+1.91%) |
May 30, 2008 | 47.27 | 48.40 | 46.68 | 46.68 | 2,636 | +1.25(+2.74%) |
May 29, 2008 | 45.37 | 46.56 | 44.78 | 45.43 | 2,500 | -1.72(-3.65%) |
May 28, 2008 | 46.62 | 47.15 | 44.84 | 47.15 | 2,176 | +0.30(+0.63%) |
May 27, 2008 | 46.86 | 46.92 | 46.20 | 46.86 | 1,638 | +0.30(+0.64%) |
May 26, 2008 | 46.38 | 47.87 | 45.97 | 46.56 | 1,441 | +0.00(+0.00%) |
May 23, 2008 | 46.38 | 47.87 | 45.97 | 46.56 | 1,441 | +0.00(+0.00%) |
May 22, 2008 | 47.33 | 47.63 | 46.56 | 46.56 | 1,166 | -1.13(-2.36%) |
May 21, 2008 | 48.40 | 48.40 | 47.33 | 47.69 | 1,894 | -0.59(-1.23%) |
May 20, 2008 | 47.51 | 48.34 | 47.27 | 48.28 | 2,297 | +0.95(+2.00%) |
May 19, 2008 | 47.75 | 48.34 | 47.27 | 47.33 | 3,341 | -0.65(-1.36%) |
May 16, 2008 | 48.28 | 48.28 | 47.15 | 47.98 | 3,710 | +0.59(+1.25%) |
May 15, 2008 | 47.21 | 47.75 | 46.86 | 47.39 | 3,858 | +0.12(+0.25%) |
May 14, 2008 | 46.03 | 47.87 | 46.03 | 47.27 | 11,913 | +0.00(+0.00%) |
May 13, 2008 | 47.21 | 47.69 | 46.20 | 47.27 | 13,246 | -0.42(-0.87%) |
May 12, 2008 | 47.57 | 47.75 | 45.73 | 47.69 | 13,645 | -0.18(-0.37%) |
May 09, 2008 | 46.20 | 50.36 | 45.03 | 47.87 | 31,508 | +6.94(+16.96%) |
May 08, 2008 | 41.64 | 41.99 | 40.21 | 40.93 | 3,433 | -0.06(-0.14%) |
May 07, 2008 | 40.93 | 42.79 | 40.87 | 40.98 | 6,215 | -0.53(-1.29%) |
May 06, 2008 | 42.05 | 42.05 | 41.22 | 41.52 | 2,987 | -0.06(-0.14%) |
May 05, 2008 | 41.34 | 42.47 | 41.34 | 41.58 | 4,983 | +0.77(+1.89%) |
May 02, 2008 | 41.82 | 42.59 | 40.81 | 40.81 | 4,093 | -0.53(-1.29%) |