Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 49.76 | 49.76 | 48.41 | 48.78 | 215,682 | -0.90(-1.81%) |
Jul 30, 2008 | 49.74 | 49.97 | 48.85 | 49.68 | 149,164 | +0.14(+0.28%) |
Jul 29, 2008 | 49.54 | 49.75 | 48.48 | 49.54 | 173,926 | +0.76(+1.56%) |
Jul 28, 2008 | 49.43 | 49.43 | 48.37 | 48.78 | 311,014 | -0.71(-1.43%) |
Jul 25, 2008 | 48.99 | 49.87 | 48.87 | 49.49 | 201,183 | +0.68(+1.39%) |
Jul 24, 2008 | 50.41 | 50.62 | 48.43 | 48.81 | 183,183 | -1.24(-2.48%) |
Jul 23, 2008 | 49.85 | 50.16 | 48.71 | 50.05 | 223,422 | +0.17(+0.34%) |
Jul 22, 2008 | 48.86 | 49.96 | 48.00 | 49.88 | 296,462 | +0.94(+1.92%) |
Jul 21, 2008 | 48.82 | 49.11 | 48.22 | 48.94 | 144,958 | +0.43(+0.89%) |
Jul 18, 2008 | 49.27 | 49.61 | 48.33 | 48.51 | 309,566 | -0.72(-1.46%) |
Jul 17, 2008 | 48.94 | 49.73 | 48.00 | 49.23 | 358,981 | +0.73(+1.51%) |
Jul 16, 2008 | 46.41 | 48.51 | 46.11 | 48.50 | 357,588 | +2.14(+4.62%) |
Jul 15, 2008 | 45.76 | 46.70 | 45.29 | 46.36 | 345,767 | +0.19(+0.41%) |
Jul 14, 2008 | 45.86 | 46.48 | 45.26 | 46.17 | 228,128 | +0.39(+0.85%) |
Jul 11, 2008 | 46.18 | 46.50 | 44.76 | 45.78 | 298,954 | -0.72(-1.55%) |
Jul 10, 2008 | 46.16 | 46.93 | 45.84 | 46.50 | 379,763 | +0.48(+1.04%) |
Jul 09, 2008 | 48.14 | 48.14 | 45.98 | 46.02 | 216,056 | -1.78(-3.72%) |
Jul 08, 2008 | 45.32 | 47.81 | 45.02 | 47.80 | 614,478 | +2.65(+5.87%) |
Jul 07, 2008 | 45.88 | 46.31 | 44.67 | 45.15 | 371,551 | -0.93(-2.02%) |
Jul 04, 2008 | 45.52 | 46.38 | 44.96 | 46.08 | 154,092 | +0.00(+0.00%) |
Jul 03, 2008 | 45.52 | 46.38 | 44.96 | 46.08 | 154,092 | +0.56(+1.23%) |
Jul 02, 2008 | 48.47 | 48.77 | 45.30 | 45.52 | 496,776 | -3.08(-6.34%) |
Jul 01, 2008 | 48.61 | 49.32 | 48.14 | 48.60 | 403,448 | -0.66(-1.34%) |
Jun 30, 2008 | 49.51 | 49.80 | 48.68 | 49.26 | 379,421 | -0.39(-0.79%) |
Jun 27, 2008 | 50.01 | 50.30 | 49.22 | 49.65 | 677,704 | -0.28(-0.56%) |
Jun 26, 2008 | 49.71 | 50.43 | 49.53 | 49.93 | 365,189 | -0.34(-0.68%) |
Jun 25, 2008 | 52.50 | 52.50 | 49.56 | 50.27 | 561,654 | -2.11(-4.03%) |
Jun 24, 2008 | 52.82 | 53.18 | 52.17 | 52.38 | 347,801 | -0.72(-1.36%) |
Jun 23, 2008 | 52.69 | 53.39 | 52.30 | 53.10 | 232,324 | +0.51(+0.97%) |
Jun 20, 2008 | 53.84 | 53.84 | 51.99 | 52.59 | 422,191 | -1.25(-2.32%) |
Jun 19, 2008 | 51.97 | 53.84 | 51.77 | 53.84 | 204,140 | +1.84(+3.54%) |
Jun 18, 2008 | 52.66 | 52.66 | 50.85 | 52.00 | 184,112 | -0.62(-1.18%) |
Jun 17, 2008 | 53.68 | 53.86 | 52.50 | 52.62 | 166,399 | -1.01(-1.88%) |
Jun 16, 2008 | 52.75 | 53.72 | 51.87 | 53.63 | 294,898 | +0.79(+1.50%) |
Jun 13, 2008 | 52.12 | 52.85 | 51.78 | 52.84 | 271,577 | +1.42(+2.76%) |
Jun 12, 2008 | 52.31 | 53.00 | 51.25 | 51.42 | 324,272 | -0.58(-1.12%) |
Jun 11, 2008 | 52.69 | 53.30 | 52.00 | 52.00 | 536,059 | -0.82(-1.55%) |
Jun 10, 2008 | 52.80 | 53.80 | 51.50 | 52.82 | 697,373 | -1.02(-1.89%) |
Jun 09, 2008 | 56.34 | 56.69 | 53.31 | 53.84 | 1,108,642 | -1.98(-3.55%) |
Jun 06, 2008 | 59.54 | 59.56 | 55.76 | 55.82 | 534,035 | -4.37(-7.26%) |
Jun 05, 2008 | 59.17 | 60.35 | 59.04 | 60.19 | 208,722 | +0.93(+1.57%) |
Jun 04, 2008 | 59.95 | 60.50 | 59.08 | 59.26 | 502,120 | -0.74(-1.23%) |
Jun 03, 2008 | 62.71 | 62.71 | 59.90 | 60.00 | 610,288 | -2.44(-3.91%) |
Jun 02, 2008 | 62.11 | 62.90 | 61.56 | 62.44 | 457,500 | +0.51(+0.82%) |
May 30, 2008 | 54.60 | 62.70 | 53.07 | 61.93 | 779,871 | +3.05(+5.18%) |
May 29, 2008 | 58.87 | 59.01 | 57.86 | 58.88 | 209,807 | +0.55(+0.94%) |
May 28, 2008 | 57.37 | 58.53 | 57.21 | 58.33 | 400,953 | +1.08(+1.89%) |
May 27, 2008 | 55.74 | 57.27 | 55.72 | 57.25 | 179,553 | +1.54(+2.76%) |
May 26, 2008 | 56.11 | 56.17 | 54.95 | 55.71 | 0 | +0.00(+0.00%) |
May 23, 2008 | 56.11 | 56.17 | 54.95 | 55.71 | 204,855 | -0.56(-1.00%) |
May 22, 2008 | 56.48 | 56.85 | 55.38 | 56.27 | 345,298 | -0.23(-0.41%) |
May 21, 2008 | 58.43 | 58.43 | 56.12 | 56.50 | 245,814 | -1.56(-2.69%) |
May 20, 2008 | 58.32 | 58.37 | 57.50 | 58.06 | 137,714 | -0.53(-0.90%) |
May 19, 2008 | 58.73 | 58.99 | 58.30 | 58.59 | 216,850 | +0.05(+0.09%) |
May 16, 2008 | 58.56 | 59.07 | 58.01 | 58.54 | 200,377 | +0.44(+0.76%) |
May 15, 2008 | 57.66 | 58.31 | 57.18 | 58.10 | 152,654 | +0.34(+0.59%) |
May 14, 2008 | 58.21 | 59.27 | 57.65 | 57.76 | 249,294 | -0.26(-0.45%) |
May 13, 2008 | 56.99 | 58.09 | 56.90 | 58.02 | 210,351 | +1.13(+1.99%) |
May 12, 2008 | 56.33 | 57.00 | 55.45 | 56.89 | 130,034 | +0.88(+1.57%) |
May 09, 2008 | 55.13 | 56.13 | 54.83 | 56.01 | 69,997 | +0.75(+1.36%) |
May 08, 2008 | 55.11 | 55.35 | 54.72 | 55.26 | 151,820 | +0.21(+0.38%) |
May 07, 2008 | 56.30 | 56.37 | 54.94 | 55.05 | 224,622 | -1.33(-2.36%) |
May 06, 2008 | 56.55 | 56.92 | 56.01 | 56.38 | 218,030 | -0.29(-0.51%) |
May 05, 2008 | 55.65 | 56.85 | 55.65 | 56.67 | 203,278 | +0.68(+1.21%) |
May 02, 2008 | 57.14 | 57.14 | 55.48 | 55.99 | 153,155 | -0.92(-1.62%) |