Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 54.52 | 55.45 | 46.61 | 47.15 | 1,113,316 | -7.82(-14.22%) |
Jul 30, 2008 | 52.22 | 55.08 | 51.87 | 54.96 | 405,349 | +3.49(+6.77%) |
Jul 29, 2008 | 51.48 | 53.64 | 48.52 | 51.48 | 475,019 | +3.84(+8.06%) |
Jul 28, 2008 | 46.28 | 48.54 | 45.21 | 47.64 | 303,970 | +1.32(+2.84%) |
Jul 25, 2008 | 42.38 | 46.56 | 42.38 | 46.32 | 334,668 | +4.44(+10.60%) |
Jul 24, 2008 | 46.08 | 46.81 | 41.82 | 41.88 | 667,840 | -4.33(-9.37%) |
Jul 23, 2008 | 49.47 | 50.52 | 45.61 | 46.21 | 417,960 | -4.11(-8.16%) |
Jul 22, 2008 | 53.39 | 54.64 | 49.07 | 50.32 | 442,260 | -3.85(-7.10%) |
Jul 21, 2008 | 50.07 | 54.71 | 49.99 | 54.17 | 301,475 | +4.57(+9.22%) |
Jul 18, 2008 | 49.93 | 51.41 | 49.21 | 49.59 | 265,867 | -0.29(-0.58%) |
Jul 17, 2008 | 56.40 | 56.40 | 49.15 | 49.88 | 549,950 | -6.47(-11.48%) |
Jul 16, 2008 | 55.17 | 56.60 | 53.72 | 56.35 | 296,880 | +1.75(+3.21%) |
Jul 15, 2008 | 53.82 | 55.39 | 52.36 | 54.60 | 453,740 | +0.58(+1.08%) |
Jul 14, 2008 | 54.71 | 56.20 | 53.90 | 54.02 | 238,462 | -1.11(-2.02%) |
Jul 11, 2008 | 54.43 | 56.93 | 53.59 | 55.13 | 373,108 | -0.34(-0.62%) |
Jul 10, 2008 | 52.57 | 55.92 | 52.18 | 55.47 | 447,021 | +2.66(+5.04%) |
Jul 09, 2008 | 53.07 | 56.16 | 52.62 | 52.81 | 421,924 | +0.37(+0.71%) |
Jul 08, 2008 | 52.54 | 53.50 | 49.58 | 52.44 | 438,313 | -0.42(-0.79%) |
Jul 07, 2008 | 53.93 | 55.63 | 51.95 | 52.86 | 459,144 | -1.12(-2.08%) |
Jul 04, 2008 | 55.71 | 57.22 | 52.27 | 53.98 | 495,470 | +0.00(+0.00%) |
Jul 03, 2008 | 55.71 | 57.22 | 52.27 | 53.98 | 495,470 | -2.30(-4.09%) |
Jul 02, 2008 | 66.02 | 66.05 | 55.54 | 56.28 | 724,192 | -9.06(-13.86%) |
Jul 01, 2008 | 69.03 | 69.04 | 62.99 | 65.34 | 667,329 | -5.05(-7.18%) |
Jun 30, 2008 | 69.86 | 72.62 | 69.53 | 70.39 | 373,549 | +1.11(+1.61%) |
Jun 27, 2008 | 64.89 | 69.46 | 64.55 | 69.28 | 591,228 | +4.09(+6.27%) |
Jun 26, 2008 | 66.21 | 67.19 | 63.54 | 65.19 | 218,296 | -1.32(-1.98%) |
Jun 25, 2008 | 67.69 | 68.29 | 64.56 | 66.51 | 268,263 | -1.59(-2.34%) |
Jun 24, 2008 | 68.69 | 70.08 | 67.84 | 68.10 | 195,617 | -0.07(-0.11%) |
Jun 23, 2008 | 69.28 | 70.86 | 67.77 | 68.18 | 276,346 | -0.60(-0.88%) |
Jun 20, 2008 | 68.18 | 68.99 | 67.12 | 68.78 | 374,808 | +0.08(+0.12%) |
Jun 19, 2008 | 64.18 | 68.78 | 64.18 | 68.69 | 429,365 | +4.70(+7.35%) |
Jun 18, 2008 | 63.09 | 65.34 | 63.09 | 63.99 | 213,814 | +0.34(+0.54%) |
Jun 17, 2008 | 64.62 | 65.27 | 62.76 | 63.65 | 398,321 | -0.44(-0.68%) |
Jun 16, 2008 | 64.62 | 66.25 | 62.85 | 64.09 | 404,385 | +0.96(+1.53%) |
Jun 13, 2008 | 59.37 | 63.49 | 59.08 | 63.12 | 239,988 | +3.68(+6.19%) |
Jun 12, 2008 | 60.37 | 60.64 | 58.81 | 59.44 | 173,452 | -0.18(-0.30%) |
Jun 11, 2008 | 59.78 | 60.44 | 57.08 | 59.62 | 225,338 | -0.19(-0.31%) |
Jun 10, 2008 | 59.14 | 61.13 | 58.45 | 59.80 | 305,662 | -2.40(-3.86%) |
Jun 09, 2008 | 63.01 | 63.08 | 60.84 | 62.20 | 265,901 | +0.31(+0.49%) |
Jun 06, 2008 | 62.48 | 63.75 | 61.38 | 61.90 | 256,753 | -0.57(-0.92%) |
Jun 05, 2008 | 59.38 | 62.58 | 59.26 | 62.47 | 306,567 | +3.51(+5.96%) |
Jun 04, 2008 | 59.22 | 59.95 | 58.36 | 58.96 | 229,110 | +0.08(+0.14%) |
Jun 03, 2008 | 57.99 | 60.27 | 57.44 | 58.88 | 331,804 | +1.18(+2.04%) |
Jun 02, 2008 | 59.69 | 60.70 | 56.47 | 57.70 | 501,298 | -2.55(-4.23%) |
May 30, 2008 | 59.59 | 61.15 | 58.85 | 60.25 | 389,964 | +1.17(+1.98%) |
May 29, 2008 | 58.77 | 60.07 | 57.95 | 59.08 | 229,334 | +0.31(+0.52%) |
May 28, 2008 | 57.19 | 58.81 | 57.11 | 58.77 | 302,612 | +1.53(+2.67%) |
May 27, 2008 | 58.40 | 58.40 | 56.95 | 57.24 | 1,040,374 | -0.45(-0.77%) |
May 26, 2008 | 57.28 | 58.79 | 55.68 | 57.69 | 563,299 | +0.00(+0.00%) |
May 23, 2008 | 57.28 | 58.79 | 55.68 | 57.69 | 563,299 | +2.64(+4.80%) |
May 22, 2008 | 54.27 | 56.41 | 54.00 | 55.05 | 238,312 | +1.14(+2.12%) |
May 21, 2008 | 56.42 | 57.01 | 53.54 | 53.91 | 296,922 | -2.20(-3.92%) |
May 20, 2008 | 52.24 | 56.48 | 52.01 | 56.10 | 528,045 | +3.60(+6.85%) |
May 19, 2008 | 50.93 | 53.41 | 50.86 | 52.51 | 350,349 | +1.58(+3.10%) |
May 16, 2008 | 51.43 | 51.55 | 50.07 | 50.93 | 136,083 | -0.45(-0.87%) |
May 15, 2008 | 50.17 | 51.78 | 50.12 | 51.38 | 279,659 | +1.13(+2.25%) |
May 14, 2008 | 50.16 | 51.58 | 49.84 | 50.24 | 219,017 | +0.16(+0.31%) |
May 13, 2008 | 49.80 | 50.53 | 49.28 | 50.09 | 150,209 | +0.43(+0.86%) |
May 12, 2008 | 49.62 | 50.08 | 48.68 | 49.66 | 174,496 | -0.08(-0.17%) |
May 09, 2008 | 49.74 | 49.79 | 48.81 | 49.74 | 129,022 | -0.31(-0.61%) |
May 08, 2008 | 49.77 | 50.53 | 49.65 | 50.05 | 184,195 | +0.26(+0.52%) |
May 07, 2008 | 50.36 | 50.92 | 49.56 | 49.79 | 121,746 | -0.71(-1.41%) |
May 06, 2008 | 49.06 | 50.84 | 49.06 | 50.50 | 228,953 | +1.45(+2.95%) |
May 05, 2008 | 48.04 | 49.59 | 48.04 | 49.06 | 249,829 | +1.22(+2.56%) |
May 02, 2008 | 47.39 | 48.28 | 46.75 | 47.83 | 276,784 | +1.11(+2.38%) |