Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 59.66 | 59.66 | 54.95 | 55.50 | 1,430,847 | -3.60(-6.10%) |
Jul 30, 2008 | 53.44 | 60.93 | 52.22 | 59.11 | 2,812,448 | +4.91(+9.05%) |
Jul 29, 2008 | 54.20 | 59.77 | 51.67 | 54.20 | 4,118,797 | -7.72(-12.46%) |
Jul 28, 2008 | 62.29 | 65.10 | 60.97 | 61.92 | 1,509,034 | +1.09(+1.79%) |
Jul 25, 2008 | 59.91 | 63.89 | 59.54 | 60.83 | 1,071,225 | +0.51(+0.84%) |
Jul 24, 2008 | 60.67 | 63.98 | 56.91 | 60.32 | 2,446,274 | -0.18(-0.31%) |
Jul 23, 2008 | 66.40 | 67.02 | 58.82 | 60.51 | 2,596,592 | -7.36(-10.84%) |
Jul 22, 2008 | 70.19 | 70.19 | 64.26 | 67.86 | 2,021,649 | -2.97(-4.20%) |
Jul 21, 2008 | 70.20 | 71.20 | 66.11 | 70.84 | 1,208,198 | +3.40(+5.04%) |
Jul 18, 2008 | 66.78 | 70.38 | 64.62 | 67.44 | 1,567,939 | +0.20(+0.30%) |
Jul 17, 2008 | 71.54 | 75.79 | 66.16 | 67.23 | 2,545,929 | -5.26(-7.25%) |
Jul 16, 2008 | 74.74 | 76.28 | 70.02 | 72.49 | 2,007,384 | -2.00(-2.69%) |
Jul 15, 2008 | 77.29 | 78.13 | 69.55 | 74.49 | 1,998,442 | -4.80(-6.05%) |
Jul 14, 2008 | 78.98 | 81.11 | 78.02 | 79.29 | 1,567,327 | +1.54(+1.97%) |
Jul 11, 2008 | 76.82 | 81.44 | 74.50 | 77.75 | 2,729,730 | +1.33(+1.74%) |
Jul 10, 2008 | 67.03 | 77.66 | 65.62 | 76.42 | 4,955,970 | +13.01(+20.52%) |
Jul 09, 2008 | 63.41 | 66.46 | 62.00 | 63.41 | 1,914,367 | -0.10(-0.15%) |
Jul 08, 2008 | 62.08 | 64.34 | 55.54 | 63.51 | 3,182,695 | -0.22(-0.35%) |
Jul 07, 2008 | 64.33 | 65.88 | 60.51 | 63.73 | 1,732,384 | -0.83(-1.28%) |
Jul 04, 2008 | 65.91 | 66.74 | 59.27 | 64.56 | 1,228,860 | +0.00(+0.00%) |
Jul 03, 2008 | 65.91 | 66.74 | 59.27 | 64.56 | 1,228,860 | -1.90(-2.87%) |
Jul 02, 2008 | 70.00 | 72.88 | 66.20 | 66.46 | 2,452,018 | -2.44(-3.54%) |
Jul 01, 2008 | 68.83 | 69.47 | 65.59 | 68.90 | 1,227,213 | +1.55(+2.29%) |
Jun 30, 2008 | 66.80 | 69.81 | 66.40 | 67.36 | 1,516,248 | +1.87(+2.85%) |
Jun 27, 2008 | 65.83 | 66.12 | 63.40 | 65.49 | 1,316,644 | +0.12(+0.18%) |
Jun 26, 2008 | 63.93 | 66.17 | 62.00 | 65.38 | 1,307,737 | +0.46(+0.70%) |
Jun 25, 2008 | 66.42 | 66.56 | 60.84 | 64.92 | 1,269,300 | -0.42(-0.64%) |
Jun 24, 2008 | 71.03 | 71.03 | 64.82 | 65.34 | 1,647,134 | -4.82(-6.87%) |
Jun 23, 2008 | 66.05 | 70.79 | 64.97 | 70.16 | 1,253,958 | +3.23(+4.82%) |
Jun 20, 2008 | 69.72 | 69.93 | 66.81 | 66.93 | 1,348,374 | -1.53(-2.23%) |
Jun 19, 2008 | 72.67 | 72.74 | 66.74 | 68.46 | 1,234,390 | -3.30(-4.60%) |
Jun 18, 2008 | 72.51 | 72.51 | 68.01 | 71.76 | 1,203,439 | +0.53(+0.75%) |
Jun 17, 2008 | 69.76 | 72.26 | 68.67 | 71.22 | 1,416,175 | +1.83(+2.63%) |
Jun 16, 2008 | 67.70 | 71.32 | 67.70 | 69.40 | 1,484,285 | +3.32(+5.03%) |
Jun 13, 2008 | 63.66 | 67.12 | 62.19 | 66.07 | 1,062,422 | +1.95(+3.05%) |
Jun 12, 2008 | 65.73 | 66.67 | 61.78 | 64.12 | 1,896,622 | -2.87(-4.28%) |
Jun 11, 2008 | 66.69 | 69.46 | 65.91 | 66.99 | 1,549,444 | -0.34(-0.51%) |
Jun 10, 2008 | 65.70 | 69.97 | 62.93 | 67.33 | 3,470,248 | -4.51(-6.28%) |
Jun 09, 2008 | 73.95 | 73.95 | 69.77 | 71.84 | 1,424,593 | -0.55(-0.77%) |
Jun 06, 2008 | 68.48 | 73.75 | 67.06 | 72.39 | 2,904,626 | +4.56(+6.72%) |
Jun 05, 2008 | 63.37 | 67.86 | 63.04 | 67.83 | 1,486,145 | +4.47(+7.05%) |
Jun 04, 2008 | 63.08 | 65.33 | 62.72 | 63.36 | 1,385,218 | -0.33(-0.52%) |
Jun 03, 2008 | 63.25 | 64.24 | 61.70 | 63.69 | 1,917,539 | +1.17(+1.86%) |
Jun 02, 2008 | 62.66 | 63.95 | 60.79 | 62.53 | 1,619,678 | +0.18(+0.28%) |
May 30, 2008 | 60.76 | 63.66 | 58.94 | 62.35 | 2,296,268 | +2.44(+4.07%) |
May 29, 2008 | 60.08 | 61.67 | 58.80 | 59.91 | 1,793,116 | -0.82(-1.34%) |
May 28, 2008 | 58.21 | 60.97 | 54.75 | 60.73 | 1,996,080 | +2.52(+4.32%) |
May 27, 2008 | 58.20 | 60.39 | 56.84 | 58.21 | 1,174,349 | +0.27(+0.47%) |
May 26, 2008 | 58.79 | 59.62 | 57.06 | 57.94 | 0 | +0.00(+0.00%) |
May 23, 2008 | 58.79 | 59.62 | 57.06 | 57.94 | 880,306 | -0.92(-1.57%) |
May 22, 2008 | 59.78 | 59.82 | 56.56 | 58.86 | 1,633,462 | +0.38(+0.65%) |
May 21, 2008 | 58.78 | 61.49 | 58.30 | 58.49 | 2,419,627 | -2.58(-4.22%) |
May 20, 2008 | 50.62 | 61.89 | 50.62 | 61.06 | 5,074,615 | +11.45(+23.07%) |
May 19, 2008 | 50.48 | 50.94 | 48.77 | 49.61 | 895,680 | -0.40(-0.80%) |
May 16, 2008 | 51.26 | 51.54 | 49.11 | 50.01 | 905,250 | +0.07(+0.14%) |
May 15, 2008 | 50.56 | 50.56 | 48.15 | 49.94 | 801,833 | +0.36(+0.73%) |
May 14, 2008 | 50.54 | 50.78 | 48.62 | 49.59 | 823,167 | -1.03(-2.03%) |
May 13, 2008 | 48.58 | 50.80 | 46.81 | 50.62 | 1,955,701 | +2.02(+4.16%) |
May 12, 2008 | 52.43 | 52.44 | 48.30 | 48.59 | 1,925,780 | -3.08(-5.96%) |
May 09, 2008 | 51.66 | 54.06 | 51.01 | 51.67 | 1,169,887 | +0.82(+1.60%) |
May 08, 2008 | 50.04 | 51.01 | 48.97 | 50.86 | 832,755 | +1.00(+2.01%) |
May 07, 2008 | 48.70 | 51.89 | 47.63 | 49.86 | 1,715,537 | +1.79(+3.72%) |
May 06, 2008 | 49.42 | 50.93 | 46.91 | 48.07 | 1,991,904 | -1.46(-2.94%) |
May 05, 2008 | 45.66 | 50.67 | 45.18 | 49.53 | 4,210,962 | +6.94(+16.29%) |
May 02, 2008 | 39.96 | 43.01 | 38.02 | 42.59 | 1,952,261 | +2.03(+5.01%) |