Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 53.79 | 55.09 | 52.35 | 52.38 | 453,858 | -2.93(-5.30%) |
Jul 30, 2008 | 54.07 | 55.37 | 54.07 | 55.31 | 590,724 | +1.53(+2.84%) |
Jul 29, 2008 | 51.24 | 55.18 | 51.24 | 53.78 | 1,254,715 | +6.85(+14.60%) |
Jul 28, 2008 | 47.09 | 47.47 | 46.72 | 46.93 | 265,798 | -0.10(-0.22%) |
Jul 25, 2008 | 46.46 | 47.20 | 46.22 | 47.03 | 204,652 | +0.62(+1.34%) |
Jul 24, 2008 | 47.12 | 47.74 | 46.39 | 46.41 | 249,989 | -0.73(-1.54%) |
Jul 23, 2008 | 46.51 | 47.39 | 46.27 | 47.14 | 247,137 | +0.77(+1.66%) |
Jul 22, 2008 | 45.76 | 46.58 | 45.66 | 46.37 | 280,988 | +0.23(+0.50%) |
Jul 21, 2008 | 45.51 | 46.22 | 45.51 | 46.14 | 175,364 | +0.49(+1.07%) |
Jul 18, 2008 | 44.95 | 45.88 | 44.90 | 45.65 | 264,052 | -0.03(-0.06%) |
Jul 17, 2008 | 45.26 | 46.22 | 44.92 | 45.67 | 415,105 | +0.57(+1.27%) |
Jul 16, 2008 | 44.98 | 45.29 | 44.45 | 45.10 | 369,516 | +0.16(+0.36%) |
Jul 15, 2008 | 44.09 | 45.65 | 43.56 | 44.94 | 411,163 | -0.24(-0.53%) |
Jul 14, 2008 | 46.08 | 46.27 | 44.56 | 45.18 | 315,264 | -0.85(-1.86%) |
Jul 11, 2008 | 46.30 | 46.60 | 45.46 | 46.03 | 177,013 | -0.70(-1.50%) |
Jul 10, 2008 | 46.28 | 46.89 | 45.99 | 46.73 | 318,203 | +0.39(+0.85%) |
Jul 09, 2008 | 46.73 | 47.02 | 46.22 | 46.34 | 248,046 | -0.38(-0.80%) |
Jul 08, 2008 | 46.30 | 46.90 | 45.72 | 46.72 | 327,403 | +0.51(+1.11%) |
Jul 07, 2008 | 46.55 | 47.16 | 45.85 | 46.20 | 184,483 | -0.02(-0.04%) |
Jul 04, 2008 | 46.34 | 46.85 | 46.08 | 46.22 | 109,453 | +0.00(+0.00%) |
Jul 03, 2008 | 46.34 | 46.85 | 46.08 | 46.22 | 109,453 | +0.06(+0.13%) |
Jul 02, 2008 | 47.78 | 47.93 | 46.16 | 46.16 | 235,681 | -1.61(-3.38%) |
Jul 01, 2008 | 47.07 | 47.83 | 46.88 | 47.78 | 240,191 | +0.29(+0.61%) |
Jun 30, 2008 | 47.41 | 48.11 | 47.10 | 47.49 | 250,178 | -0.24(-0.50%) |
Jun 27, 2008 | 47.89 | 47.98 | 47.42 | 47.72 | 368,266 | -0.33(-0.69%) |
Jun 26, 2008 | 48.49 | 48.81 | 48.06 | 48.06 | 327,891 | -0.90(-1.83%) |
Jun 25, 2008 | 49.01 | 49.27 | 48.72 | 48.95 | 403,545 | -0.05(-0.10%) |
Jun 24, 2008 | 49.07 | 49.38 | 48.69 | 49.01 | 326,697 | -0.33(-0.68%) |
Jun 23, 2008 | 49.72 | 49.79 | 49.06 | 49.34 | 234,053 | -0.24(-0.48%) |
Jun 20, 2008 | 49.16 | 49.60 | 48.54 | 49.58 | 560,761 | -0.15(-0.29%) |
Jun 19, 2008 | 49.71 | 49.75 | 48.71 | 49.72 | 325,923 | +0.15(+0.31%) |
Jun 18, 2008 | 50.07 | 50.09 | 49.19 | 49.57 | 168,292 | -0.64(-1.28%) |
Jun 17, 2008 | 50.68 | 50.90 | 50.15 | 50.21 | 240,191 | -0.42(-0.83%) |
Jun 16, 2008 | 50.75 | 50.76 | 50.11 | 50.63 | 164,560 | +0.01(+0.02%) |
Jun 13, 2008 | 49.64 | 50.95 | 49.63 | 50.62 | 263,285 | +0.98(+1.98%) |
Jun 12, 2008 | 49.76 | 50.21 | 49.24 | 49.64 | 327,336 | +0.05(+0.10%) |
Jun 11, 2008 | 49.66 | 50.04 | 49.57 | 49.59 | 346,003 | -0.20(-0.41%) |
Jun 10, 2008 | 49.39 | 50.10 | 48.76 | 49.79 | 248,690 | +0.38(+0.78%) |
Jun 09, 2008 | 49.68 | 49.96 | 49.08 | 49.41 | 184,326 | -0.37(-0.74%) |
Jun 06, 2008 | 50.91 | 50.91 | 49.66 | 49.77 | 196,559 | -1.60(-3.11%) |
Jun 05, 2008 | 50.65 | 51.41 | 50.45 | 51.37 | 249,372 | +0.93(+1.85%) |
Jun 04, 2008 | 50.65 | 51.15 | 50.34 | 50.44 | 212,332 | -0.29(-0.57%) |
Jun 03, 2008 | 50.59 | 50.89 | 50.36 | 50.73 | 268,200 | +0.12(+0.24%) |
Jun 02, 2008 | 50.41 | 50.86 | 50.16 | 50.61 | 315,867 | -0.03(-0.07%) |
May 30, 2008 | 50.31 | 50.65 | 49.73 | 50.65 | 326,733 | +0.51(+1.02%) |
May 29, 2008 | 48.88 | 50.19 | 48.88 | 50.13 | 302,443 | +1.26(+2.57%) |
May 28, 2008 | 48.44 | 49.05 | 48.38 | 48.88 | 380,806 | +0.54(+1.11%) |
May 27, 2008 | 47.32 | 48.44 | 47.32 | 48.34 | 198,265 | +1.02(+2.17%) |
May 26, 2008 | 48.13 | 48.13 | 47.20 | 47.31 | 0 | +0.00(+0.00%) |
May 23, 2008 | 48.13 | 48.13 | 47.20 | 47.31 | 134,221 | -1.05(-2.17%) |
May 22, 2008 | 48.05 | 48.56 | 47.79 | 48.37 | 219,514 | +0.22(+0.46%) |
May 21, 2008 | 48.78 | 49.27 | 48.05 | 48.14 | 127,416 | -0.64(-1.31%) |
May 20, 2008 | 49.08 | 49.08 | 48.58 | 48.78 | 263,561 | -0.68(-1.38%) |
May 19, 2008 | 49.97 | 50.15 | 49.24 | 49.47 | 297,881 | -0.14(-0.28%) |
May 16, 2008 | 49.63 | 49.75 | 49.20 | 49.60 | 141,986 | +0.38(+0.78%) |
May 15, 2008 | 49.29 | 49.33 | 48.85 | 49.22 | 167,089 | -0.26(-0.54%) |
May 14, 2008 | 49.08 | 49.85 | 48.88 | 49.48 | 483,969 | +0.72(+1.47%) |
May 13, 2008 | 48.44 | 48.94 | 48.06 | 48.77 | 317,200 | +0.09(+0.19%) |
May 12, 2008 | 48.68 | 48.94 | 48.11 | 48.67 | 343,612 | +0.15(+0.30%) |
May 09, 2008 | 48.21 | 48.55 | 47.50 | 48.53 | 329,634 | -0.27(-0.56%) |
May 08, 2008 | 48.64 | 48.85 | 48.19 | 48.80 | 316,797 | +0.15(+0.32%) |
May 07, 2008 | 48.98 | 49.07 | 48.50 | 48.65 | 259,284 | +0.00(+0.00%) |
May 06, 2008 | 48.46 | 49.07 | 47.76 | 48.65 | 422,334 | +0.29(+0.60%) |
May 05, 2008 | 48.57 | 48.65 | 48.06 | 48.36 | 281,804 | +0.15(+0.32%) |
May 02, 2008 | 48.34 | 48.92 | 47.84 | 48.20 | 222,275 | -0.28(-0.58%) |