Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 52.34 | 53.33 | 51.97 | 52.61 | 3,756,636 | -0.31(-0.58%) |
Jul 30, 2008 | 53.06 | 53.81 | 52.08 | 52.92 | 4,570,934 | +0.25(+0.47%) |
Jul 29, 2008 | 52.67 | 52.72 | 49.47 | 52.67 | 5,700,195 | +2.64(+5.27%) |
Jul 28, 2008 | 51.82 | 52.46 | 49.93 | 50.04 | 3,633,579 | -1.84(-3.54%) |
Jul 25, 2008 | 51.29 | 52.12 | 50.41 | 51.87 | 3,960,229 | +1.08(+2.12%) |
Jul 24, 2008 | 53.01 | 53.21 | 50.42 | 50.80 | 4,820,748 | -2.16(-4.08%) |
Jul 23, 2008 | 54.30 | 54.82 | 51.69 | 52.96 | 6,686,678 | -1.29(-2.37%) |
Jul 22, 2008 | 51.89 | 54.26 | 50.66 | 54.24 | 6,480,704 | +2.36(+4.55%) |
Jul 21, 2008 | 52.01 | 53.35 | 51.29 | 51.88 | 3,919,505 | -0.71(-1.34%) |
Jul 18, 2008 | 52.38 | 52.71 | 51.13 | 52.59 | 5,780,289 | -0.24(-0.45%) |
Jul 17, 2008 | 51.54 | 53.32 | 48.48 | 52.82 | 8,260,947 | +1.67(+3.26%) |
Jul 16, 2008 | 47.45 | 51.36 | 47.41 | 51.15 | 9,107,191 | +5.93(+13.11%) |
Jul 15, 2008 | 45.18 | 48.09 | 43.76 | 45.22 | 7,855,361 | +0.50(+1.13%) |
Jul 14, 2008 | 48.09 | 48.12 | 44.63 | 44.72 | 4,057,568 | -2.22(-4.73%) |
Jul 11, 2008 | 46.04 | 47.99 | 45.33 | 46.94 | 4,643,619 | +0.25(+0.53%) |
Jul 10, 2008 | 45.84 | 47.22 | 45.14 | 46.69 | 4,406,524 | +0.90(+1.97%) |
Jul 09, 2008 | 48.00 | 48.42 | 45.42 | 45.79 | 3,993,050 | -1.96(-4.10%) |
Jul 08, 2008 | 44.71 | 47.81 | 44.21 | 47.75 | 5,031,418 | +3.13(+7.01%) |
Jul 07, 2008 | 45.65 | 46.49 | 43.74 | 44.62 | 3,628,121 | -1.14(-2.50%) |
Jul 04, 2008 | 46.48 | 46.81 | 45.18 | 45.76 | 1,745,032 | +0.00(+0.00%) |
Jul 03, 2008 | 46.48 | 46.81 | 45.18 | 45.76 | 1,745,032 | -0.36(-0.79%) |
Jul 02, 2008 | 47.78 | 48.00 | 45.96 | 46.13 | 3,437,694 | -1.14(-2.42%) |
Jul 01, 2008 | 45.75 | 47.29 | 45.09 | 47.27 | 4,746,538 | +1.12(+2.42%) |
Jun 30, 2008 | 46.74 | 46.87 | 45.66 | 46.15 | 2,341,479 | -0.28(-0.59%) |
Jun 27, 2008 | 47.11 | 47.81 | 45.82 | 46.43 | 3,615,587 | -0.41(-0.88%) |
Jun 26, 2008 | 46.94 | 47.57 | 46.39 | 46.84 | 2,692,914 | -0.85(-1.79%) |
Jun 25, 2008 | 47.77 | 48.91 | 47.47 | 47.69 | 3,092,470 | -0.06(-0.13%) |
Jun 24, 2008 | 47.57 | 48.35 | 46.74 | 47.75 | 4,481,771 | +0.11(+0.23%) |
Jun 23, 2008 | 49.28 | 49.28 | 47.53 | 47.65 | 3,342,894 | -1.28(-2.61%) |
Jun 20, 2008 | 48.28 | 50.44 | 47.99 | 48.93 | 6,344,188 | -0.75(-1.52%) |
Jun 19, 2008 | 48.32 | 49.81 | 47.50 | 49.68 | 4,598,912 | +1.53(+3.17%) |
Jun 18, 2008 | 47.38 | 48.90 | 46.74 | 48.15 | 3,579,463 | +0.61(+1.29%) |
Jun 17, 2008 | 48.32 | 48.73 | 47.51 | 47.54 | 2,948,262 | -0.48(-1.01%) |
Jun 16, 2008 | 47.48 | 48.47 | 46.96 | 48.02 | 2,759,277 | +0.30(+0.62%) |
Jun 13, 2008 | 46.95 | 48.00 | 46.39 | 47.73 | 3,872,945 | +0.34(+0.71%) |
Jun 12, 2008 | 47.01 | 48.30 | 46.77 | 47.39 | 2,163,382 | +0.96(+2.07%) |
Jun 11, 2008 | 47.55 | 47.93 | 46.43 | 46.43 | 2,729,832 | -1.22(-2.56%) |
Jun 10, 2008 | 48.00 | 48.54 | 46.64 | 47.65 | 2,278,737 | +0.50(+1.07%) |
Jun 09, 2008 | 48.54 | 48.64 | 46.58 | 47.14 | 2,657,743 | -0.90(-1.86%) |
Jun 06, 2008 | 49.12 | 50.19 | 48.03 | 48.04 | 2,669,780 | -1.96(-3.92%) |
Jun 05, 2008 | 48.44 | 50.12 | 48.29 | 50.00 | 2,883,776 | +1.55(+3.21%) |
Jun 04, 2008 | 49.68 | 49.80 | 48.07 | 48.44 | 4,482,559 | -1.39(-2.80%) |
Jun 03, 2008 | 50.58 | 50.76 | 49.11 | 49.83 | 2,986,939 | -0.34(-0.67%) |
Jun 02, 2008 | 51.13 | 51.13 | 49.17 | 50.17 | 2,406,142 | -0.98(-1.92%) |
May 30, 2008 | 51.13 | 51.42 | 50.66 | 51.15 | 1,964,200 | -0.20(-0.38%) |
May 29, 2008 | 50.70 | 51.78 | 50.43 | 51.35 | 2,106,104 | +0.65(+1.29%) |
May 28, 2008 | 50.94 | 50.99 | 50.04 | 50.70 | 2,402,871 | +0.09(+0.17%) |
May 27, 2008 | 50.17 | 51.29 | 50.00 | 50.61 | 2,793,868 | +0.32(+0.64%) |
May 26, 2008 | 50.55 | 50.78 | 49.87 | 50.29 | 3,390,095 | +0.00(+0.00%) |
May 23, 2008 | 50.55 | 50.78 | 49.87 | 50.29 | 3,390,095 | -0.20(-0.40%) |
May 22, 2008 | 49.46 | 50.64 | 49.30 | 50.49 | 2,668,427 | +0.97(+1.96%) |
May 21, 2008 | 50.47 | 50.78 | 49.44 | 49.52 | 2,340,519 | -0.73(-1.46%) |
May 20, 2008 | 50.22 | 50.53 | 49.89 | 50.25 | 2,432,579 | -0.52(-1.02%) |
May 19, 2008 | 51.44 | 51.83 | 50.66 | 50.77 | 2,117,351 | -0.42(-0.83%) |
May 16, 2008 | 52.04 | 52.16 | 50.70 | 51.19 | 2,422,834 | -1.02(-1.96%) |
May 15, 2008 | 51.02 | 52.22 | 50.84 | 52.22 | 2,396,121 | +1.02(+2.00%) |
May 14, 2008 | 51.49 | 51.82 | 50.78 | 51.19 | 2,584,853 | +0.41(+0.81%) |
May 13, 2008 | 50.99 | 51.31 | 50.53 | 50.78 | 2,788,261 | -0.26(-0.51%) |
May 12, 2008 | 49.44 | 51.15 | 49.32 | 51.05 | 1,491,197 | +1.95(+3.96%) |
May 09, 2008 | 49.17 | 49.78 | 48.83 | 49.10 | 1,965,388 | -0.88(-1.76%) |
May 08, 2008 | 50.14 | 50.59 | 49.44 | 49.98 | 1,981,419 | +0.30(+0.60%) |
May 07, 2008 | 51.73 | 51.83 | 49.68 | 49.69 | 1,815,689 | -1.90(-3.69%) |
May 06, 2008 | 50.86 | 51.91 | 50.48 | 51.59 | 2,122,679 | +0.39(+0.76%) |
May 05, 2008 | 50.82 | 51.50 | 50.51 | 51.20 | 1,896,904 | +0.10(+0.20%) |
May 02, 2008 | 52.14 | 52.50 | 50.75 | 51.10 | 2,834,766 | -0.83(-1.61%) |