Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 62.38 | 60.90 | 55.00 | 57.75 | 937,330 | -4.63(-7.42%) |
Jul 30, 2008 | 65.80 | 66.65 | 60.65 | 62.38 | 916,205 | -3.42(-5.20%) |
Jul 29, 2008 | 65.80 | 65.82 | 64.60 | 65.80 | 447,357 | +2.68(+4.25%) |
Jul 28, 2008 | 63.12 | 64.40 | 63.12 | 63.12 | 153,484 | +0.87(+1.40%) |
Jul 25, 2008 | 62.25 | 63.10 | 62.00 | 62.25 | 518,128 | -1.13(-1.78%) |
Jul 24, 2008 | 63.38 | 64.70 | 63.00 | 63.38 | 149,612 | -2.82(-4.26%) |
Jul 23, 2008 | 66.20 | 66.50 | 65.90 | 66.20 | 751,823 | +1.20(+1.85%) |
Jul 22, 2008 | 65.00 | 65.06 | 63.80 | 65.00 | 826,475 | +0.00(+0.00%) |
Jul 21, 2008 | 64.90 | 65.28 | 64.05 | 65.00 | 209,518 | +0.10(+0.15%) |
Jul 18, 2008 | 64.90 | 64.90 | 64.09 | 64.90 | 318,701 | -0.82(-1.25%) |
Jul 17, 2008 | 67.85 | 66.75 | 65.10 | 65.72 | 291,332 | -2.13(-3.14%) |
Jul 16, 2008 | 67.85 | 69.20 | 67.05 | 67.85 | 440,530 | -1.47(-2.12%) |
Jul 15, 2008 | 69.32 | 69.96 | 68.50 | 69.32 | 421,128 | +0.52(+0.76%) |
Jul 14, 2008 | 68.80 | 69.35 | 68.30 | 68.80 | 144,695 | +1.29(+1.91%) |
Jul 11, 2008 | 67.51 | 67.55 | 66.20 | 67.51 | 196,010 | +0.41(+0.62%) |
Jul 10, 2008 | 67.10 | 67.55 | 66.51 | 67.10 | 369,928 | -0.65(-0.96%) |
Jul 09, 2008 | 67.75 | 68.90 | 67.65 | 67.75 | 144,397 | -3.25(-4.58%) |
Jul 08, 2008 | 71.00 | 71.00 | 69.30 | 71.00 | 236,308 | -0.30(-0.42%) |
Jul 07, 2008 | 71.30 | 71.70 | 70.55 | 71.30 | 261,398 | -0.35(-0.49%) |
Jul 04, 2008 | 71.65 | 72.15 | 71.20 | 71.65 | 467,219 | +0.00(+0.00%) |
Jul 03, 2008 | 71.65 | 72.15 | 71.20 | 71.65 | 467,219 | +1.15(+1.63%) |
Jul 02, 2008 | 70.50 | 72.10 | 70.25 | 70.50 | 336,449 | -0.20(-0.28%) |
Jul 01, 2008 | 70.70 | 70.75 | 69.25 | 70.70 | 157,746 | +0.85(+1.22%) |
Jun 30, 2008 | 69.85 | 70.75 | 69.85 | 69.85 | 61,818 | -0.85(-1.20%) |
Jun 27, 2008 | 70.70 | 71.55 | 70.50 | 70.70 | 312,867 | -0.30(-0.42%) |
Jun 26, 2008 | 71.00 | 72.75 | 70.95 | 71.00 | 469,391 | +0.29(+0.41%) |
Jun 25, 2008 | 70.71 | 71.76 | 70.00 | 70.71 | 412,313 | +1.11(+1.59%) |
Jun 24, 2008 | 69.60 | 70.00 | 69.15 | 69.60 | 264,205 | +1.20(+1.75%) |
Jun 23, 2008 | 67.55 | 68.80 | 68.30 | 68.40 | 156,051 | +0.85(+1.26%) |
Jun 20, 2008 | 67.55 | 68.85 | 67.50 | 67.55 | 72,853 | -2.10(-3.02%) |
Jun 19, 2008 | 69.65 | 69.99 | 67.68 | 69.65 | 325,798 | +1.90(+2.80%) |
Jun 18, 2008 | 67.75 | 68.95 | 67.45 | 67.75 | 415,384 | -1.30(-1.88%) |
Jun 17, 2008 | 69.05 | 69.45 | 68.35 | 69.05 | 677,223 | +0.15(+0.22%) |
Jun 16, 2008 | 68.90 | 68.90 | 68.35 | 68.90 | 473,252 | +1.30(+1.92%) |
Jun 13, 2008 | 67.60 | 67.64 | 66.05 | 67.60 | 563,674 | +1.30(+1.96%) |
Jun 12, 2008 | 66.30 | 66.40 | 65.55 | 66.30 | 252,854 | +1.58(+2.44%) |
Jun 11, 2008 | 64.72 | 66.20 | 64.65 | 64.72 | 136,563 | -0.48(-0.73%) |
Jun 10, 2008 | 65.20 | 66.15 | 65.20 | 65.20 | 85,747 | -2.30(-3.41%) |
Jun 09, 2008 | 67.50 | 67.95 | 66.91 | 67.50 | 64,742 | +0.10(+0.15%) |
Jun 06, 2008 | 67.40 | 68.74 | 67.00 | 67.40 | 125,309 | -1.30(-1.89%) |
Jun 05, 2008 | 68.70 | 68.84 | 68.00 | 68.70 | 444,535 | -0.30(-0.43%) |
Jun 04, 2008 | 69.00 | 69.35 | 68.20 | 69.00 | 199,305 | +1.85(+2.76%) |
Jun 03, 2008 | 67.15 | 68.03 | 66.76 | 67.15 | 106,820 | +0.00(+0.00%) |
Jun 02, 2008 | 67.15 | 67.90 | 66.70 | 67.15 | 199,242 | -1.80(-2.61%) |
May 30, 2008 | 68.95 | 69.45 | 68.60 | 68.95 | 106,572 | +0.00(+0.00%) |
May 29, 2008 | 68.95 | 69.75 | 68.70 | 68.95 | 523,348 | -0.85(-1.22%) |
May 28, 2008 | 69.80 | 70.45 | 63.50 | 69.80 | 177,614 | -1.70(-2.38%) |
May 27, 2008 | 70.25 | 71.50 | 70.60 | 71.50 | 87,329 | +1.25(+1.78%) |
May 26, 2008 | 70.25 | 71.55 | 70.00 | 70.25 | 166,314 | +0.00(+0.00%) |
May 23, 2008 | 70.25 | 71.55 | 70.00 | 70.25 | 166,314 | -1.55(-2.16%) |
May 22, 2008 | 71.80 | 71.95 | 69.22 | 71.80 | 245,913 | +0.60(+0.84%) |
May 21, 2008 | 71.20 | 72.45 | 71.11 | 71.20 | 282,043 | -1.70(-2.33%) |
May 20, 2008 | 72.90 | 73.85 | 72.70 | 72.90 | 111,936 | -0.85(-1.15%) |
May 19, 2008 | 72.50 | 74.12 | 69.22 | 73.75 | 184,527 | +1.25(+1.72%) |
May 16, 2008 | 72.50 | 72.50 | 70.90 | 72.50 | 229,200 | +1.00(+1.40%) |
May 15, 2008 | 71.50 | 71.50 | 70.40 | 71.50 | 92,181 | +1.80(+2.58%) |
May 14, 2008 | 69.78 | 70.33 | 69.22 | 69.70 | 489,820 | -0.08(-0.11%) |
May 13, 2008 | 69.78 | 69.85 | 69.00 | 69.78 | 173,030 | -0.03(-0.04%) |
May 12, 2008 | 69.81 | 69.95 | 69.00 | 69.81 | 125,850 | +0.32(+0.46%) |
May 09, 2008 | 70.00 | 70.15 | 68.75 | 69.49 | 88,987 | -0.51(-0.73%) |
May 08, 2008 | 70.00 | 70.25 | 59.50 | 70.00 | 142,012 | +1.35(+1.97%) |
May 07, 2008 | 68.65 | 69.35 | 68.30 | 68.65 | 164,377 | -0.10(-0.15%) |
May 06, 2008 | 68.75 | 68.75 | 67.60 | 68.75 | 70,759 | +0.70(+1.03%) |
May 05, 2008 | 68.05 | 68.15 | 67.20 | 68.05 | 48,420 | +0.44(+0.65%) |
May 02, 2008 | 68.55 | 68.65 | 67.54 | 67.61 | 110,598 | -0.94(-1.37%) |