Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 64.80 | 64.65 | 63.50 | 63.50 | 15,017 | -1.30(-2.01%) |
Jul 30, 2008 | 65.95 | 65.35 | 64.50 | 64.80 | 6,325 | -1.15(-1.74%) |
Jul 29, 2008 | 65.95 | 65.95 | 65.40 | 65.95 | 7,445 | +0.75(+1.15%) |
Jul 28, 2008 | 65.20 | 65.75 | 65.20 | 65.20 | 8,458 | +0.42(+0.65%) |
Jul 25, 2008 | 64.78 | 64.78 | 62.65 | 64.78 | 2,482 | +1.49(+2.35%) |
Jul 24, 2008 | 63.29 | 64.85 | 63.29 | 63.29 | 3,292 | -2.51(-3.81%) |
Jul 23, 2008 | 65.80 | 65.93 | 65.01 | 65.80 | 14,632 | +3.70(+5.96%) |
Jul 22, 2008 | 62.10 | 62.45 | 60.95 | 62.10 | 40,318 | +1.50(+2.48%) |
Jul 21, 2008 | 59.65 | 60.66 | 60.00 | 60.60 | 29,562 | +0.95(+1.59%) |
Jul 18, 2008 | 59.65 | 59.75 | 59.12 | 59.65 | 2,221 | +0.45(+0.76%) |
Jul 17, 2008 | 59.90 | 59.70 | 59.15 | 59.20 | 8,396 | -0.70(-1.17%) |
Jul 16, 2008 | 59.90 | 59.90 | 58.00 | 59.90 | 15,491 | +4.60(+8.32%) |
Jul 15, 2008 | 55.30 | 55.85 | 54.25 | 55.30 | 8,924 | +1.47(+2.73%) |
Jul 14, 2008 | 53.83 | 54.00 | 53.75 | 53.83 | 5,113 | -0.02(-0.04%) |
Jul 11, 2008 | 53.85 | 53.85 | 53.05 | 53.85 | 900 | +0.50(+0.94%) |
Jul 10, 2008 | 53.35 | 53.85 | 53.10 | 53.35 | 7,249 | -0.15(-0.28%) |
Jul 09, 2008 | 53.50 | 54.35 | 53.50 | 53.50 | 3,875 | -0.95(-1.74%) |
Jul 08, 2008 | 54.45 | 54.48 | 53.85 | 54.45 | 7,312 | -0.55(-1.00%) |
Jul 07, 2008 | 55.00 | 55.00 | 54.30 | 55.00 | 6,118 | -1.15(-2.05%) |
Jul 04, 2008 | 56.15 | 56.45 | 55.95 | 56.15 | 3,817 | +0.00(+0.00%) |
Jul 03, 2008 | 56.15 | 56.45 | 55.95 | 56.15 | 3,817 | -0.45(-0.80%) |
Jul 02, 2008 | 56.60 | 57.20 | 56.30 | 56.60 | 4,238 | -0.65(-1.14%) |
Jul 01, 2008 | 57.25 | 57.25 | 56.40 | 57.25 | 17,734 | -0.30(-0.52%) |
Jun 30, 2008 | 57.55 | 58.97 | 57.55 | 57.55 | 16,229 | +0.75(+1.32%) |
Jun 27, 2008 | 56.80 | 56.85 | 56.20 | 56.80 | 10,372 | +1.35(+2.43%) |
Jun 26, 2008 | 55.45 | 58.97 | 55.45 | 55.45 | 47,964 | -1.90(-3.31%) |
Jun 25, 2008 | 57.35 | 57.35 | 56.20 | 57.35 | 18,319 | +1.65(+2.96%) |
Jun 24, 2008 | 55.70 | 55.90 | 55.25 | 55.70 | 21,545 | -0.70(-1.24%) |
Jun 23, 2008 | 57.10 | 56.40 | 55.80 | 56.40 | 4,093 | -0.70(-1.23%) |
Jun 20, 2008 | 57.10 | 58.97 | 56.40 | 57.10 | 15,603 | -0.05(-0.09%) |
Jun 19, 2008 | 57.15 | 57.25 | 56.45 | 57.15 | 3,955 | +1.10(+1.96%) |
Jun 18, 2008 | 56.05 | 56.40 | 55.95 | 56.05 | 11,437 | -0.10(-0.18%) |
Jun 17, 2008 | 56.15 | 56.50 | 55.90 | 56.15 | 5,006 | +2.12(+3.92%) |
Jun 16, 2008 | 54.03 | 54.15 | 53.50 | 54.03 | 7,141 | +0.53(+0.99%) |
Jun 13, 2008 | 53.50 | 53.55 | 52.75 | 53.50 | 10,501 | -0.16(-0.30%) |
Jun 12, 2008 | 53.66 | 53.80 | 53.35 | 53.66 | 8,548 | -0.49(-0.90%) |
Jun 11, 2008 | 54.15 | 54.16 | 53.45 | 54.15 | 29,432 | -0.75(-1.37%) |
Jun 10, 2008 | 54.90 | 54.95 | 54.15 | 54.90 | 16,968 | -0.05(-0.09%) |
Jun 09, 2008 | 54.95 | 58.97 | 54.55 | 54.95 | 6,567 | +1.65(+3.10%) |
Jun 06, 2008 | 53.30 | 54.20 | 53.30 | 53.30 | 17,262 | -0.60(-1.11%) |
Jun 05, 2008 | 53.90 | 53.90 | 53.30 | 53.90 | 5,964 | +1.15(+2.18%) |
Jun 04, 2008 | 52.75 | 58.97 | 52.75 | 52.75 | 14,066 | -0.35(-0.66%) |
Jun 03, 2008 | 53.10 | 53.60 | 52.90 | 53.10 | 15,055 | -0.85(-1.58%) |
Jun 02, 2008 | 53.95 | 54.10 | 53.65 | 53.95 | 4,551 | -1.10(-2.00%) |
May 30, 2008 | 55.85 | 55.15 | 54.50 | 55.05 | 9,683 | -0.80(-1.43%) |
May 29, 2008 | 55.85 | 55.85 | 55.05 | 55.85 | 13,277 | -1.09(-1.91%) |
May 28, 2008 | 56.94 | 58.97 | 56.75 | 56.94 | 19,122 | -0.11(-0.19%) |
May 27, 2008 | 57.20 | 57.15 | 56.45 | 57.05 | 9,158 | -0.15(-0.26%) |
May 26, 2008 | 57.20 | 57.45 | 57.00 | 57.20 | 14,420 | +0.00(+0.00%) |
May 23, 2008 | 57.20 | 57.45 | 57.00 | 57.20 | 14,420 | -0.75(-1.29%) |
May 22, 2008 | 57.95 | 58.97 | 56.90 | 57.95 | 23,295 | -0.05(-0.09%) |
May 21, 2008 | 58.00 | 58.90 | 58.00 | 58.00 | 16,345 | -1.20(-2.03%) |
May 20, 2008 | 59.20 | 59.50 | 58.85 | 59.20 | 7,006 | -0.50(-0.84%) |
May 19, 2008 | 60.30 | 60.10 | 59.70 | 59.70 | 3,265 | -0.60(-1.00%) |
May 16, 2008 | 60.30 | 60.30 | 59.50 | 60.30 | 8,167 | +1.90(+3.25%) |
May 15, 2008 | 58.40 | 58.95 | 58.40 | 58.40 | 6,937 | +0.00(+0.00%) |
May 14, 2008 | 58.00 | 59.00 | 58.40 | 58.40 | 7,656 | +0.40(+0.69%) |
May 13, 2008 | 58.00 | 58.00 | 57.85 | 58.00 | 1,250 | -0.45(-0.77%) |
May 12, 2008 | 58.45 | 58.45 | 57.80 | 58.45 | 3,779 | +0.48(+0.83%) |
May 09, 2008 | 58.05 | 58.97 | 57.60 | 57.97 | 9,710 | -0.08(-0.14%) |
May 08, 2008 | 58.05 | 58.05 | 56.95 | 58.05 | 22,651 | +1.60(+2.83%) |
May 07, 2008 | 56.45 | 57.20 | 56.45 | 56.45 | 20,133 | -1.95(-3.34%) |
May 06, 2008 | 58.40 | 58.40 | 57.85 | 58.40 | 13,475 | -0.30(-0.51%) |
May 05, 2008 | 58.70 | 58.70 | 58.45 | 58.70 | 19,745 | +0.50(+0.86%) |
May 02, 2008 | 59.15 | 59.00 | 58.20 | 58.20 | 10,521 | -0.95(-1.61%) |