Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 54.51 | 55.44 | 46.61 | 47.14 | 1,113,394 | -7.82(-14.22%) |
Jul 30, 2008 | 52.22 | 55.08 | 51.86 | 54.96 | 405,377 | +3.49(+6.77%) |
Jul 29, 2008 | 51.47 | 53.63 | 48.52 | 51.47 | 475,052 | +3.84(+8.06%) |
Jul 28, 2008 | 46.28 | 48.53 | 45.21 | 47.64 | 303,991 | +1.32(+2.84%) |
Jul 25, 2008 | 42.38 | 46.56 | 42.38 | 46.32 | 334,691 | +4.44(+10.60%) |
Jul 24, 2008 | 46.08 | 46.81 | 41.81 | 41.88 | 667,886 | -4.33(-9.37%) |
Jul 23, 2008 | 49.46 | 50.52 | 45.60 | 46.21 | 417,989 | -4.11(-8.16%) |
Jul 22, 2008 | 53.38 | 54.64 | 49.06 | 50.31 | 442,290 | -3.85(-7.10%) |
Jul 21, 2008 | 50.06 | 54.71 | 49.99 | 54.16 | 301,496 | +4.57(+9.22%) |
Jul 18, 2008 | 49.93 | 51.41 | 49.20 | 49.59 | 265,886 | -0.29(-0.58%) |
Jul 17, 2008 | 56.40 | 56.40 | 49.15 | 49.88 | 549,989 | -6.47(-11.48%) |
Jul 16, 2008 | 55.16 | 56.60 | 53.72 | 56.35 | 296,900 | +1.75(+3.21%) |
Jul 15, 2008 | 53.82 | 55.39 | 52.35 | 54.60 | 453,771 | +0.58(+1.08%) |
Jul 14, 2008 | 54.71 | 56.19 | 53.89 | 54.01 | 238,478 | -1.11(-2.02%) |
Jul 11, 2008 | 54.43 | 56.93 | 53.59 | 55.13 | 373,134 | -0.34(-0.62%) |
Jul 10, 2008 | 52.57 | 55.91 | 52.18 | 55.47 | 447,052 | +2.66(+5.04%) |
Jul 09, 2008 | 53.07 | 56.16 | 52.61 | 52.81 | 421,953 | +0.37(+0.71%) |
Jul 08, 2008 | 52.54 | 53.49 | 49.58 | 52.44 | 438,344 | -0.42(-0.79%) |
Jul 07, 2008 | 53.93 | 55.63 | 51.95 | 52.85 | 459,176 | -1.12(-2.08%) |
Jul 04, 2008 | 55.70 | 57.21 | 52.26 | 53.98 | 495,505 | +0.00(+0.00%) |
Jul 03, 2008 | 55.70 | 57.21 | 52.26 | 53.98 | 495,505 | -2.30(-4.09%) |
Jul 02, 2008 | 66.01 | 66.05 | 55.53 | 56.28 | 724,243 | -9.06(-13.86%) |
Jul 01, 2008 | 69.02 | 69.03 | 62.99 | 65.33 | 667,375 | -5.05(-7.18%) |
Jun 30, 2008 | 69.86 | 72.61 | 69.52 | 70.39 | 373,575 | +1.11(+1.61%) |
Jun 27, 2008 | 64.89 | 69.45 | 64.55 | 69.27 | 591,269 | +4.09(+6.27%) |
Jun 26, 2008 | 66.21 | 67.19 | 63.54 | 65.19 | 218,311 | -1.32(-1.98%) |
Jun 25, 2008 | 67.69 | 68.28 | 64.56 | 66.50 | 268,281 | -1.59(-2.34%) |
Jun 24, 2008 | 68.69 | 70.07 | 67.84 | 68.10 | 195,630 | -0.07(-0.11%) |
Jun 23, 2008 | 69.27 | 70.85 | 67.76 | 68.17 | 276,366 | -0.60(-0.88%) |
Jun 20, 2008 | 68.17 | 68.99 | 67.11 | 68.77 | 374,834 | +0.08(+0.12%) |
Jun 19, 2008 | 64.18 | 68.77 | 64.18 | 68.69 | 429,395 | +4.70(+7.35%) |
Jun 18, 2008 | 63.08 | 65.34 | 63.08 | 63.99 | 213,829 | +0.34(+0.54%) |
Jun 17, 2008 | 64.62 | 65.27 | 62.76 | 63.65 | 398,349 | -0.44(-0.68%) |
Jun 16, 2008 | 64.61 | 66.24 | 62.85 | 64.08 | 404,413 | +0.96(+1.53%) |
Jun 13, 2008 | 59.36 | 63.49 | 59.08 | 63.12 | 240,004 | +3.68(+6.19%) |
Jun 12, 2008 | 60.36 | 60.63 | 58.81 | 59.44 | 173,464 | -0.18(-0.30%) |
Jun 11, 2008 | 59.78 | 60.44 | 57.07 | 59.61 | 225,354 | -0.19(-0.31%) |
Jun 10, 2008 | 59.13 | 61.12 | 58.45 | 59.80 | 305,683 | -2.40(-3.86%) |
Jun 09, 2008 | 63.01 | 63.07 | 60.84 | 62.20 | 265,919 | +0.31(+0.49%) |
Jun 06, 2008 | 62.48 | 63.75 | 61.38 | 61.89 | 256,770 | -0.57(-0.92%) |
Jun 05, 2008 | 59.37 | 62.58 | 59.25 | 62.47 | 306,588 | +3.51(+5.96%) |
Jun 04, 2008 | 59.22 | 59.95 | 58.35 | 58.96 | 229,126 | +0.08(+0.14%) |
Jun 03, 2008 | 57.98 | 60.26 | 57.44 | 58.87 | 331,827 | +1.18(+2.04%) |
Jun 02, 2008 | 59.69 | 60.70 | 56.46 | 57.69 | 501,333 | -2.55(-4.23%) |
May 30, 2008 | 59.59 | 61.14 | 58.84 | 60.24 | 389,991 | +1.17(+1.98%) |
May 29, 2008 | 58.77 | 60.06 | 57.94 | 59.08 | 229,350 | +0.31(+0.52%) |
May 28, 2008 | 57.18 | 58.81 | 57.10 | 58.77 | 302,633 | +1.53(+2.67%) |
May 27, 2008 | 58.40 | 58.40 | 56.94 | 57.24 | 1,040,446 | -0.45(-0.77%) |
May 26, 2008 | 57.28 | 58.79 | 55.67 | 57.69 | 563,339 | +0.00(+0.00%) |
May 23, 2008 | 57.28 | 58.79 | 55.67 | 57.69 | 563,339 | +2.64(+4.80%) |
May 22, 2008 | 54.26 | 56.41 | 54.00 | 55.04 | 238,328 | +1.14(+2.12%) |
May 21, 2008 | 56.42 | 57.01 | 53.53 | 53.90 | 296,942 | -2.20(-3.92%) |
May 20, 2008 | 52.23 | 56.48 | 52.01 | 56.10 | 528,082 | +3.60(+6.85%) |
May 19, 2008 | 50.93 | 53.41 | 50.85 | 52.50 | 350,373 | +1.58(+3.09%) |
May 16, 2008 | 51.43 | 51.55 | 50.06 | 50.93 | 136,092 | -0.45(-0.87%) |
May 15, 2008 | 50.17 | 51.78 | 50.12 | 51.37 | 279,678 | +1.13(+2.25%) |
May 14, 2008 | 50.16 | 51.58 | 49.83 | 50.24 | 219,032 | +0.16(+0.31%) |
May 13, 2008 | 49.80 | 50.53 | 49.28 | 50.08 | 150,220 | +0.43(+0.86%) |
May 12, 2008 | 49.62 | 50.07 | 48.67 | 49.66 | 174,508 | -0.08(-0.17%) |
May 09, 2008 | 49.74 | 49.79 | 48.80 | 49.74 | 129,031 | -0.31(-0.61%) |
May 08, 2008 | 49.77 | 50.53 | 49.65 | 50.05 | 184,208 | +0.26(+0.52%) |
May 07, 2008 | 50.35 | 50.92 | 49.55 | 49.79 | 121,754 | -0.71(-1.41%) |
May 06, 2008 | 49.05 | 50.83 | 49.05 | 50.50 | 228,969 | +1.45(+2.95%) |
May 05, 2008 | 48.03 | 49.58 | 48.03 | 49.05 | 249,847 | +1.22(+2.56%) |
May 02, 2008 | 47.38 | 48.28 | 46.75 | 47.83 | 276,803 | +1.11(+2.38%) |