Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 55.48 | 55.66 | 53.49 | 54.58 | 20,059 | -0.27(-0.49%) |
Jul 30, 2008 | 53.86 | 54.85 | 52.41 | 54.85 | 34,756 | +1.72(+3.23%) |
Jul 29, 2008 | 53.13 | 53.40 | 50.06 | 53.13 | 49,020 | +2.26(+4.44%) |
Jul 28, 2008 | 53.77 | 54.22 | 50.33 | 50.87 | 32,464 | -2.44(-4.58%) |
Jul 25, 2008 | 52.68 | 53.58 | 50.33 | 53.31 | 30,472 | +0.72(+1.37%) |
Jul 24, 2008 | 53.67 | 53.77 | 52.59 | 52.59 | 50,885 | +0.00(+0.00%) |
Jul 23, 2008 | 51.51 | 53.86 | 50.33 | 52.59 | 33,522 | +2.08(+4.11%) |
Jul 22, 2008 | 48.25 | 52.41 | 46.27 | 50.51 | 50,973 | +2.80(+5.87%) |
Jul 21, 2008 | 46.72 | 47.98 | 46.27 | 47.71 | 16,985 | +1.08(+2.33%) |
Jul 18, 2008 | 45.54 | 46.99 | 43.37 | 46.63 | 42,263 | +1.17(+2.58%) |
Jul 17, 2008 | 43.10 | 45.72 | 42.65 | 45.45 | 43,336 | +2.53(+5.89%) |
Jul 16, 2008 | 40.84 | 43.19 | 40.66 | 42.92 | 30,727 | +2.08(+5.09%) |
Jul 15, 2008 | 41.30 | 42.83 | 40.12 | 40.84 | 26,712 | -1.54(-3.62%) |
Jul 14, 2008 | 45.18 | 45.18 | 41.12 | 42.38 | 28,639 | -1.90(-4.29%) |
Jul 11, 2008 | 42.11 | 45.63 | 42.11 | 44.28 | 25,710 | +0.36(+0.82%) |
Jul 10, 2008 | 43.01 | 45.63 | 42.02 | 43.92 | 31,225 | +0.72(+1.67%) |
Jul 09, 2008 | 45.81 | 46.08 | 43.19 | 43.19 | 32,267 | -2.62(-5.72%) |
Jul 08, 2008 | 41.39 | 45.81 | 41.02 | 45.81 | 34,838 | +4.61(+11.18%) |
Jul 07, 2008 | 41.57 | 41.57 | 40.66 | 41.20 | 25,056 | +0.18(+0.44%) |
Jul 04, 2008 | 42.47 | 44.19 | 40.66 | 41.02 | 26,012 | +0.00(+0.00%) |
Jul 03, 2008 | 42.47 | 44.19 | 40.66 | 41.02 | 26,012 | -1.54(-3.61%) |
Jul 02, 2008 | 42.74 | 46.08 | 41.75 | 42.56 | 66,574 | +0.00(+0.00%) |
Jul 01, 2008 | 41.48 | 44.82 | 40.66 | 42.56 | 46,469 | +0.54(+1.29%) |
Jun 30, 2008 | 42.92 | 44.01 | 41.57 | 42.02 | 37,885 | -1.72(-3.93%) |
Jun 27, 2008 | 46.17 | 46.72 | 43.73 | 43.73 | 52,864 | -2.44(-5.28%) |
Jun 26, 2008 | 46.54 | 47.80 | 41.35 | 46.17 | 31,275 | -1.27(-2.67%) |
Jun 25, 2008 | 42.38 | 47.71 | 38.22 | 47.44 | 164,144 | +5.06(+11.94%) |
Jun 24, 2008 | 45.00 | 46.54 | 42.20 | 42.38 | 77,410 | -3.16(-6.94%) |
Jun 23, 2008 | 47.89 | 48.98 | 44.91 | 45.54 | 66,581 | -1.90(-4.00%) |
Jun 20, 2008 | 53.77 | 54.22 | 46.90 | 47.44 | 131,096 | -6.78(-12.50%) |
Jun 19, 2008 | 56.48 | 57.65 | 52.59 | 54.22 | 66,105 | -2.26(-4.00%) |
Jun 18, 2008 | 58.01 | 58.28 | 55.17 | 56.48 | 46,139 | -1.17(-2.04%) |
Jun 17, 2008 | 58.37 | 58.64 | 57.29 | 57.65 | 20,135 | -0.36(-0.62%) |
Jun 16, 2008 | 58.64 | 58.73 | 57.74 | 58.01 | 22,239 | -0.63(-1.08%) |
Jun 13, 2008 | 58.64 | 59.73 | 57.02 | 58.64 | 29,935 | +0.99(+1.72%) |
Jun 12, 2008 | 57.38 | 59.46 | 57.29 | 57.65 | 30,592 | +1.45(+2.57%) |
Jun 11, 2008 | 57.83 | 58.46 | 56.11 | 56.20 | 27,493 | -1.90(-3.27%) |
Jun 10, 2008 | 59.19 | 60.00 | 55.48 | 58.10 | 21,470 | +1.27(+2.23%) |
Jun 09, 2008 | 55.93 | 57.20 | 53.72 | 56.84 | 23,905 | +0.81(+1.45%) |
Jun 06, 2008 | 59.10 | 59.91 | 55.93 | 56.02 | 23,807 | -3.52(-5.92%) |
Jun 05, 2008 | 58.73 | 60.45 | 58.46 | 59.55 | 20,535 | +0.72(+1.23%) |
Jun 04, 2008 | 58.64 | 60.54 | 56.84 | 58.83 | 30,421 | -0.18(-0.31%) |
Jun 03, 2008 | 60.63 | 61.36 | 57.74 | 59.01 | 24,557 | -0.90(-1.51%) |
Jun 02, 2008 | 62.44 | 64.79 | 58.46 | 59.91 | 24,689 | -3.70(-5.82%) |
May 30, 2008 | 62.17 | 63.98 | 60.72 | 63.61 | 44,826 | +1.54(+2.47%) |
May 29, 2008 | 59.91 | 62.62 | 59.10 | 62.08 | 27,652 | +2.71(+4.57%) |
May 28, 2008 | 57.83 | 59.55 | 57.38 | 59.37 | 41,961 | +1.63(+2.82%) |
May 27, 2008 | 57.02 | 58.19 | 56.57 | 57.74 | 26,891 | +0.90(+1.59%) |
May 26, 2008 | 57.74 | 57.74 | 56.02 | 56.84 | 0 | +0.00(+0.00%) |
May 23, 2008 | 57.74 | 57.74 | 56.02 | 56.84 | 17,150 | -0.45(-0.79%) |
May 22, 2008 | 55.93 | 57.29 | 55.39 | 57.29 | 37,072 | +1.63(+2.92%) |
May 21, 2008 | 54.94 | 56.11 | 54.94 | 55.66 | 14,896 | +0.99(+1.82%) |
May 20, 2008 | 54.58 | 56.02 | 53.58 | 54.67 | 15,006 | -0.72(-1.31%) |
May 19, 2008 | 54.22 | 55.93 | 54.22 | 55.39 | 35,429 | +0.54(+0.99%) |
May 16, 2008 | 56.20 | 56.48 | 54.31 | 54.85 | 31,990 | -1.17(-2.10%) |
May 15, 2008 | 55.12 | 56.30 | 55.03 | 56.02 | 15,753 | +0.09(+0.16%) |
May 14, 2008 | 55.84 | 56.30 | 54.40 | 55.93 | 24,513 | -0.09(-0.16%) |
May 13, 2008 | 55.03 | 56.02 | 54.76 | 56.02 | 15,671 | +0.99(+1.81%) |
May 12, 2008 | 55.30 | 55.84 | 52.68 | 55.03 | 30,349 | -0.81(-1.46%) |
May 09, 2008 | 51.14 | 56.02 | 51.14 | 55.84 | 63,774 | +3.52(+6.74%) |
May 08, 2008 | 46.08 | 52.32 | 46.08 | 52.32 | 98,406 | +6.60(+14.43%) |
May 07, 2008 | 48.43 | 48.43 | 45.63 | 45.72 | 32,692 | -2.71(-5.60%) |
May 06, 2008 | 46.63 | 48.70 | 46.17 | 48.43 | 21,684 | +1.36(+2.88%) |
May 05, 2008 | 46.08 | 47.89 | 45.72 | 47.08 | 26,313 | +0.27(+0.58%) |
May 02, 2008 | 47.35 | 47.35 | 45.63 | 46.81 | 23,898 | -0.45(-0.96%) |