Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 46.55 | 46.55 | 44.84 | 45.16 | 266,926 | -0.79(-1.72%) |
Jul 30, 2008 | 46.30 | 48.00 | 43.95 | 45.95 | 1,344,279 | +1.31(+2.93%) |
Jul 29, 2008 | 44.64 | 45.00 | 42.86 | 44.64 | 394,946 | +1.49(+3.45%) |
Jul 28, 2008 | 43.80 | 44.11 | 42.87 | 43.15 | 366,481 | -0.47(-1.08%) |
Jul 25, 2008 | 43.17 | 43.97 | 42.91 | 43.62 | 239,209 | +0.80(+1.87%) |
Jul 24, 2008 | 44.90 | 44.90 | 42.45 | 42.82 | 385,951 | -1.62(-3.65%) |
Jul 23, 2008 | 44.48 | 44.95 | 43.72 | 44.44 | 364,935 | -0.37(-0.83%) |
Jul 22, 2008 | 43.16 | 45.58 | 42.89 | 44.81 | 557,226 | +1.25(+2.87%) |
Jul 21, 2008 | 43.15 | 44.27 | 43.15 | 43.56 | 342,011 | -0.11(-0.25%) |
Jul 18, 2008 | 45.09 | 45.17 | 42.97 | 43.67 | 581,222 | -1.57(-3.47%) |
Jul 17, 2008 | 45.35 | 46.00 | 43.90 | 45.24 | 419,881 | +0.34(+0.76%) |
Jul 16, 2008 | 43.78 | 45.32 | 42.71 | 44.90 | 418,589 | +0.85(+1.93%) |
Jul 15, 2008 | 42.95 | 44.90 | 41.96 | 44.05 | 453,508 | +0.29(+0.66%) |
Jul 14, 2008 | 45.10 | 45.89 | 43.22 | 43.76 | 386,982 | -0.61(-1.37%) |
Jul 11, 2008 | 44.30 | 45.32 | 43.20 | 44.37 | 482,010 | -0.28(-0.63%) |
Jul 10, 2008 | 43.91 | 45.42 | 43.01 | 44.65 | 476,088 | +0.81(+1.85%) |
Jul 09, 2008 | 43.77 | 44.53 | 43.62 | 43.84 | 480,282 | -0.09(-0.20%) |
Jul 08, 2008 | 42.25 | 44.25 | 42.21 | 43.93 | 502,316 | +1.65(+3.90%) |
Jul 07, 2008 | 42.97 | 43.44 | 41.93 | 42.28 | 644,273 | -0.64(-1.49%) |
Jul 04, 2008 | 45.54 | 46.00 | 42.34 | 42.92 | 514,685 | +0.00(+0.00%) |
Jul 03, 2008 | 45.54 | 46.00 | 42.34 | 42.92 | 514,685 | -2.69(-5.90%) |
Jul 02, 2008 | 46.12 | 46.21 | 45.01 | 45.61 | 385,017 | -0.51(-1.11%) |
Jul 01, 2008 | 46.34 | 46.92 | 45.74 | 46.12 | 292,033 | -0.34(-0.73%) |
Jun 30, 2008 | 45.93 | 47.15 | 45.59 | 46.46 | 346,677 | +0.26(+0.56%) |
Jun 27, 2008 | 45.63 | 47.39 | 45.29 | 46.20 | 789,795 | +0.17(+0.37%) |
Jun 26, 2008 | 48.98 | 49.10 | 45.88 | 46.03 | 872,276 | -3.19(-6.48%) |
Jun 25, 2008 | 50.66 | 50.81 | 48.69 | 49.22 | 613,742 | -1.77(-3.47%) |
Jun 24, 2008 | 50.88 | 51.69 | 49.96 | 50.99 | 395,999 | -0.08(-0.16%) |
Jun 23, 2008 | 51.74 | 52.28 | 50.23 | 51.07 | 374,118 | -0.92(-1.77%) |
Jun 20, 2008 | 52.71 | 53.27 | 51.22 | 51.99 | 322,232 | -0.82(-1.55%) |
Jun 19, 2008 | 51.25 | 52.84 | 50.94 | 52.81 | 151,071 | +1.08(+2.09%) |
Jun 18, 2008 | 51.65 | 52.39 | 50.43 | 51.73 | 324,766 | -0.24(-0.46%) |
Jun 17, 2008 | 53.13 | 53.13 | 51.70 | 51.97 | 217,524 | -1.01(-1.91%) |
Jun 16, 2008 | 52.91 | 53.41 | 52.54 | 52.98 | 208,577 | +0.03(+0.06%) |
Jun 13, 2008 | 53.41 | 53.41 | 51.97 | 52.95 | 452,696 | +0.06(+0.11%) |
Jun 12, 2008 | 52.35 | 53.21 | 52.35 | 52.89 | 318,362 | +0.62(+1.19%) |
Jun 11, 2008 | 52.80 | 53.40 | 51.98 | 52.27 | 328,286 | -0.60(-1.13%) |
Jun 10, 2008 | 52.98 | 53.19 | 51.83 | 52.87 | 409,060 | -0.26(-0.49%) |
Jun 09, 2008 | 54.63 | 54.63 | 52.82 | 53.13 | 667,860 | -0.88(-1.63%) |
Jun 06, 2008 | 54.37 | 54.93 | 53.66 | 54.01 | 241,838 | -0.79(-1.44%) |
Jun 05, 2008 | 54.12 | 54.80 | 53.55 | 54.80 | 245,495 | +1.18(+2.20%) |
Jun 04, 2008 | 53.82 | 54.21 | 53.40 | 53.62 | 448,040 | -0.20(-0.37%) |
Jun 03, 2008 | 52.29 | 53.92 | 52.26 | 53.82 | 552,385 | +1.39(+2.65%) |
Jun 02, 2008 | 52.15 | 52.75 | 51.94 | 52.43 | 528,160 | +0.17(+0.33%) |
May 30, 2008 | 51.45 | 52.26 | 51.20 | 52.26 | 408,095 | +0.96(+1.87%) |
May 29, 2008 | 52.30 | 52.30 | 51.20 | 51.30 | 407,262 | -0.66(-1.27%) |
May 28, 2008 | 51.21 | 52.12 | 50.91 | 51.96 | 528,257 | +1.19(+2.34%) |
May 27, 2008 | 49.15 | 51.60 | 48.80 | 50.77 | 574,315 | +1.50(+3.04%) |
May 26, 2008 | 49.30 | 50.11 | 48.96 | 49.27 | 0 | +0.00(+0.00%) |
May 23, 2008 | 49.30 | 50.11 | 48.96 | 49.27 | 247,254 | -0.36(-0.73%) |
May 22, 2008 | 48.72 | 49.99 | 48.59 | 49.63 | 229,736 | +0.63(+1.29%) |
May 21, 2008 | 50.05 | 50.22 | 48.69 | 49.00 | 156,796 | -0.74(-1.49%) |
May 20, 2008 | 49.80 | 49.88 | 49.41 | 49.74 | 133,822 | -0.16(-0.32%) |
May 19, 2008 | 49.20 | 49.94 | 49.20 | 49.90 | 145,010 | +0.07(+0.14%) |
May 16, 2008 | 50.71 | 50.90 | 48.55 | 49.83 | 241,717 | -1.04(-2.04%) |
May 15, 2008 | 50.76 | 52.37 | 50.13 | 50.87 | 382,832 | +0.47(+0.93%) |
May 14, 2008 | 48.69 | 51.10 | 48.14 | 50.40 | 392,729 | +1.79(+3.68%) |
May 13, 2008 | 49.60 | 49.68 | 48.45 | 48.61 | 217,523 | -0.41(-0.84%) |
May 12, 2008 | 48.60 | 49.17 | 48.18 | 49.02 | 187,887 | +0.19(+0.39%) |
May 09, 2008 | 47.78 | 49.11 | 47.78 | 48.83 | 70,541 | +0.41(+0.85%) |
May 08, 2008 | 48.33 | 48.50 | 47.05 | 48.42 | 226,912 | +0.06(+0.12%) |
May 07, 2008 | 49.10 | 49.80 | 48.25 | 48.36 | 227,402 | -0.84(-1.71%) |
May 06, 2008 | 48.21 | 49.30 | 47.78 | 49.20 | 335,867 | +0.86(+1.78%) |
May 05, 2008 | 48.23 | 48.79 | 47.64 | 48.34 | 362,455 | +0.05(+0.10%) |
May 02, 2008 | 48.93 | 48.93 | 46.00 | 48.29 | 820,658 | -0.56(-1.15%) |