Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 49.30 | 51.85 | 47.93 | 50.09 | 46,750 | -0.12(-0.23%) |
Jul 30, 2008 | 49.73 | 51.18 | 48.68 | 50.20 | 57,993 | +0.82(+1.67%) |
Jul 29, 2008 | 49.38 | 50.17 | 47.07 | 49.38 | 68,287 | +0.20(+0.40%) |
Jul 28, 2008 | 49.03 | 51.22 | 48.21 | 49.19 | 51,354 | +0.08(+0.16%) |
Jul 25, 2008 | 48.72 | 51.07 | 47.66 | 49.11 | 76,173 | +0.98(+2.03%) |
Jul 24, 2008 | 52.99 | 53.96 | 47.86 | 48.13 | 81,678 | -4.62(-8.76%) |
Jul 23, 2008 | 48.80 | 53.30 | 48.80 | 52.75 | 84,637 | +3.99(+8.19%) |
Jul 22, 2008 | 46.37 | 48.87 | 46.21 | 48.76 | 158,700 | +2.08(+4.45%) |
Jul 21, 2008 | 45.51 | 47.27 | 45.35 | 46.68 | 67,631 | +0.59(+1.27%) |
Jul 18, 2008 | 47.70 | 48.83 | 45.94 | 46.09 | 96,519 | -1.68(-3.52%) |
Jul 17, 2008 | 45.04 | 48.23 | 44.72 | 47.78 | 110,269 | +3.64(+8.25%) |
Jul 16, 2008 | 42.65 | 44.33 | 40.34 | 44.13 | 101,332 | +1.76(+4.16%) |
Jul 15, 2008 | 42.10 | 43.08 | 40.18 | 42.37 | 138,093 | -0.27(-0.64%) |
Jul 14, 2008 | 45.86 | 45.86 | 41.71 | 42.65 | 316,880 | -2.70(-5.96%) |
Jul 11, 2008 | 45.07 | 45.78 | 44.37 | 45.35 | 99,800 | -0.23(-0.52%) |
Jul 10, 2008 | 44.84 | 46.17 | 44.13 | 45.58 | 88,885 | +0.63(+1.39%) |
Jul 09, 2008 | 45.90 | 49.19 | 43.70 | 44.96 | 79,869 | -0.74(-1.63%) |
Jul 08, 2008 | 44.53 | 45.70 | 43.78 | 45.70 | 64,401 | +1.33(+3.00%) |
Jul 07, 2008 | 44.37 | 45.74 | 43.31 | 44.37 | 83,127 | +0.16(+0.35%) |
Jul 04, 2008 | 43.63 | 45.11 | 42.88 | 44.21 | 60,821 | +0.00(+0.00%) |
Jul 03, 2008 | 43.63 | 45.11 | 42.88 | 44.21 | 60,821 | +1.33(+3.11%) |
Jul 02, 2008 | 42.80 | 44.37 | 42.33 | 42.88 | 123,239 | -0.08(-0.18%) |
Jul 01, 2008 | 41.55 | 43.20 | 40.65 | 42.96 | 104,921 | +1.21(+2.91%) |
Jun 30, 2008 | 42.49 | 43.47 | 41.63 | 41.75 | 82,329 | -1.64(-3.79%) |
Jun 27, 2008 | 44.02 | 46.30 | 42.57 | 43.39 | 239,538 | -0.78(-1.77%) |
Jun 26, 2008 | 46.01 | 49.11 | 44.06 | 44.17 | 119,112 | -2.35(-5.05%) |
Jun 25, 2008 | 46.17 | 47.97 | 45.51 | 46.52 | 272,135 | +0.39(+0.85%) |
Jun 24, 2008 | 48.64 | 50.60 | 46.09 | 46.13 | 115,445 | -2.98(-6.06%) |
Jun 23, 2008 | 49.50 | 50.05 | 47.78 | 49.11 | 111,452 | -0.20(-0.40%) |
Jun 20, 2008 | 50.20 | 50.64 | 48.29 | 49.30 | 115,030 | -1.25(-2.48%) |
Jun 19, 2008 | 49.70 | 50.87 | 48.87 | 50.56 | 74,695 | +0.82(+1.65%) |
Jun 18, 2008 | 51.22 | 51.22 | 48.91 | 49.73 | 103,401 | -1.84(-3.57%) |
Jun 17, 2008 | 53.06 | 53.06 | 50.83 | 51.58 | 89,019 | -1.41(-2.66%) |
Jun 16, 2008 | 54.16 | 54.16 | 52.63 | 52.99 | 72,961 | -1.49(-2.73%) |
Jun 13, 2008 | 54.12 | 54.90 | 52.67 | 54.47 | 126,833 | -0.35(-0.64%) |
Jun 12, 2008 | 59.33 | 60.54 | 50.95 | 54.83 | 1,213,340 | -17.47(-24.16%) |
Jun 11, 2008 | 73.94 | 74.92 | 72.29 | 72.29 | 57,480 | -2.00(-2.69%) |
Jun 10, 2008 | 74.48 | 75.42 | 73.90 | 74.29 | 76,666 | -1.10(-1.45%) |
Jun 09, 2008 | 78.64 | 79.42 | 74.80 | 75.39 | 67,620 | -2.82(-3.61%) |
Jun 06, 2008 | 78.52 | 79.15 | 78.01 | 78.21 | 41,644 | -0.98(-1.24%) |
Jun 05, 2008 | 77.81 | 79.58 | 77.66 | 79.18 | 44,327 | +1.41(+1.81%) |
Jun 04, 2008 | 74.60 | 80.71 | 74.60 | 77.77 | 62,654 | +2.86(+3.82%) |
Jun 03, 2008 | 77.62 | 79.03 | 74.29 | 74.92 | 93,656 | -2.23(-2.89%) |
Jun 02, 2008 | 77.74 | 79.73 | 76.83 | 77.15 | 79,462 | -0.78(-1.01%) |
May 30, 2008 | 77.34 | 79.18 | 76.44 | 77.93 | 100,416 | +0.82(+1.07%) |
May 29, 2008 | 75.50 | 79.18 | 74.45 | 77.11 | 40,039 | +1.10(+1.44%) |
May 28, 2008 | 76.13 | 77.77 | 74.21 | 76.01 | 53,038 | +0.08(+0.10%) |
May 27, 2008 | 75.39 | 76.25 | 74.76 | 75.93 | 42,855 | +0.86(+1.15%) |
May 26, 2008 | 76.21 | 78.60 | 74.80 | 75.07 | 79,222 | +0.00(+0.00%) |
May 23, 2008 | 76.21 | 78.60 | 74.80 | 75.07 | 79,222 | -1.64(-2.14%) |
May 22, 2008 | 76.05 | 78.95 | 75.50 | 76.72 | 101,138 | +0.78(+1.03%) |
May 21, 2008 | 75.66 | 76.99 | 74.41 | 75.93 | 129,306 | +0.47(+0.62%) |
May 20, 2008 | 77.34 | 77.34 | 73.74 | 75.46 | 91,830 | -2.39(-3.07%) |
May 19, 2008 | 76.09 | 77.89 | 74.33 | 77.85 | 100,662 | +1.57(+2.05%) |
May 16, 2008 | 78.17 | 78.75 | 75.31 | 76.29 | 134,552 | -1.29(-1.67%) |
May 15, 2008 | 77.23 | 79.18 | 76.19 | 77.58 | 32,213 | +0.20(+0.25%) |
May 14, 2008 | 78.21 | 78.60 | 76.72 | 77.38 | 53,758 | -0.67(-0.85%) |
May 13, 2008 | 76.95 | 78.95 | 75.05 | 78.05 | 76,665 | +1.14(+1.48%) |
May 12, 2008 | 74.17 | 77.42 | 73.62 | 76.91 | 118,954 | +2.39(+3.21%) |
May 09, 2008 | 75.03 | 78.05 | 72.76 | 74.52 | 143,089 | -1.06(-1.40%) |
May 08, 2008 | 76.99 | 77.19 | 74.09 | 75.58 | 104,215 | -1.37(-1.78%) |
May 07, 2008 | 74.76 | 77.85 | 73.62 | 76.95 | 300,042 | -4.15(-5.12%) |
May 06, 2008 | 78.64 | 82.94 | 78.56 | 81.10 | 100,654 | +2.15(+2.73%) |
May 05, 2008 | 81.22 | 81.22 | 78.64 | 78.95 | 60,396 | -2.94(-3.59%) |
May 02, 2008 | 80.48 | 83.06 | 78.76 | 81.89 | 85,434 | +1.92(+2.40%) |