Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 48.37 | 48.42 | 47.34 | 47.68 | 84,750 | -1.12(-2.30%) |
Jul 30, 2008 | 46.61 | 48.92 | 46.61 | 48.80 | 176,852 | +1.65(+3.50%) |
Jul 29, 2008 | 47.15 | 47.85 | 46.75 | 47.15 | 146,027 | -0.96(-2.00%) |
Jul 28, 2008 | 47.26 | 48.28 | 46.52 | 48.11 | 81,030 | +0.35(+0.73%) |
Jul 25, 2008 | 47.89 | 48.18 | 47.48 | 47.76 | 148,023 | -0.65(-1.34%) |
Jul 24, 2008 | 48.26 | 48.72 | 47.68 | 48.41 | 119,564 | +0.20(+0.41%) |
Jul 23, 2008 | 48.80 | 49.95 | 48.09 | 48.21 | 193,064 | -1.57(-3.15%) |
Jul 22, 2008 | 50.66 | 50.66 | 49.17 | 49.78 | 135,743 | -1.56(-3.04%) |
Jul 21, 2008 | 50.21 | 51.38 | 50.10 | 51.34 | 145,759 | +1.27(+2.54%) |
Jul 18, 2008 | 50.40 | 51.34 | 50.05 | 50.07 | 84,506 | -0.33(-0.65%) |
Jul 17, 2008 | 53.00 | 53.05 | 50.23 | 50.40 | 266,314 | -1.79(-3.43%) |
Jul 16, 2008 | 52.68 | 53.58 | 51.22 | 52.19 | 255,591 | -1.50(-2.79%) |
Jul 15, 2008 | 56.69 | 56.69 | 46.78 | 53.69 | 394,933 | -2.34(-4.18%) |
Jul 14, 2008 | 56.68 | 56.68 | 55.51 | 56.03 | 132,871 | +0.35(+0.63%) |
Jul 11, 2008 | 56.80 | 57.00 | 55.23 | 55.68 | 153,809 | +0.38(+0.69%) |
Jul 10, 2008 | 54.25 | 55.30 | 53.52 | 55.30 | 99,603 | +2.28(+4.30%) |
Jul 09, 2008 | 52.81 | 53.85 | 52.81 | 53.02 | 192,002 | +0.19(+0.36%) |
Jul 08, 2008 | 54.01 | 54.01 | 51.00 | 52.83 | 397,311 | -2.12(-3.86%) |
Jul 07, 2008 | 55.00 | 55.88 | 54.53 | 54.95 | 293,880 | -1.30(-2.31%) |
Jul 04, 2008 | 56.08 | 56.41 | 55.75 | 56.25 | 65,397 | +0.00(+0.00%) |
Jul 03, 2008 | 56.08 | 56.41 | 55.75 | 56.25 | 65,397 | +0.14(+0.25%) |
Jul 02, 2008 | 55.67 | 56.13 | 54.72 | 56.11 | 131,391 | +1.04(+1.89%) |
Jul 01, 2008 | 55.83 | 55.83 | 54.70 | 55.07 | 83,520 | +0.52(+0.95%) |
Jun 30, 2008 | 56.27 | 56.27 | 54.25 | 54.55 | 98,152 | +0.05(+0.09%) |
Jun 27, 2008 | 55.52 | 55.52 | 54.26 | 54.50 | 97,560 | +0.34(+0.63%) |
Jun 26, 2008 | 53.66 | 54.38 | 52.96 | 54.16 | 120,047 | +2.10(+4.03%) |
Jun 25, 2008 | 52.92 | 52.98 | 51.39 | 52.06 | 101,253 | -0.86(-1.63%) |
Jun 24, 2008 | 53.31 | 53.47 | 52.77 | 52.92 | 57,660 | -0.08(-0.15%) |
Jun 23, 2008 | 52.97 | 53.48 | 52.54 | 53.00 | 94,807 | +0.68(+1.30%) |
Jun 20, 2008 | 52.64 | 53.02 | 52.00 | 52.32 | 87,857 | +0.82(+1.59%) |
Jun 19, 2008 | 53.37 | 53.37 | 51.31 | 51.50 | 64,963 | -1.69(-3.18%) |
Jun 18, 2008 | 52.02 | 53.20 | 51.63 | 53.19 | 38,703 | +0.94(+1.80%) |
Jun 17, 2008 | 52.59 | 52.78 | 52.02 | 52.25 | 98,522 | +0.19(+0.36%) |
Jun 16, 2008 | 54.00 | 54.00 | 52.02 | 52.06 | 70,655 | -0.30(-0.58%) |
Jun 13, 2008 | 52.37 | 54.69 | 52.00 | 52.37 | 117,757 | -0.78(-1.47%) |
Jun 12, 2008 | 52.50 | 53.50 | 51.60 | 53.15 | 76,793 | +0.08(+0.15%) |
Jun 11, 2008 | 52.32 | 53.49 | 51.89 | 53.07 | 91,329 | +1.84(+3.59%) |
Jun 10, 2008 | 52.12 | 53.47 | 50.56 | 51.23 | 91,312 | -0.82(-1.58%) |
Jun 09, 2008 | 52.90 | 52.90 | 51.27 | 52.05 | 150,152 | -0.69(-1.31%) |
Jun 06, 2008 | 51.50 | 53.48 | 51.07 | 52.74 | 110,341 | +2.77(+5.54%) |
Jun 05, 2008 | 47.67 | 49.97 | 47.67 | 49.97 | 75,168 | +2.21(+4.63%) |
Jun 04, 2008 | 49.99 | 49.99 | 47.61 | 47.76 | 172,911 | -1.20(-2.45%) |
Jun 03, 2008 | 50.48 | 50.48 | 48.77 | 48.96 | 105,127 | -0.97(-1.94%) |
Jun 02, 2008 | 49.81 | 50.36 | 48.89 | 49.93 | 172,786 | +0.34(+0.69%) |
May 30, 2008 | 48.90 | 49.75 | 48.72 | 49.59 | 58,405 | +0.53(+1.08%) |
May 29, 2008 | 50.70 | 51.37 | 48.88 | 49.06 | 188,841 | -1.63(-3.22%) |
May 28, 2008 | 50.84 | 50.84 | 49.30 | 50.69 | 72,280 | +0.64(+1.28%) |
May 27, 2008 | 51.49 | 51.49 | 49.77 | 50.05 | 69,449 | -0.95(-1.86%) |
May 26, 2008 | 51.83 | 51.96 | 50.70 | 51.00 | 0 | +0.00(+0.00%) |
May 23, 2008 | 51.83 | 51.96 | 50.70 | 51.00 | 217,161 | +0.14(+0.28%) |
May 22, 2008 | 52.14 | 52.14 | 50.79 | 50.86 | 164,697 | -0.94(-1.82%) |
May 21, 2008 | 51.19 | 51.96 | 50.00 | 51.80 | 166,853 | +1.73(+3.46%) |
May 20, 2008 | 49.98 | 50.27 | 49.49 | 50.07 | 170,585 | +1.35(+2.77%) |
May 19, 2008 | 49.06 | 49.06 | 48.20 | 48.72 | 84,130 | +0.15(+0.31%) |
May 16, 2008 | 48.99 | 48.99 | 48.18 | 48.57 | 58,320 | +0.71(+1.48%) |
May 15, 2008 | 48.27 | 48.59 | 47.00 | 47.86 | 178,611 | +0.12(+0.25%) |
May 14, 2008 | 48.67 | 48.67 | 47.71 | 47.74 | 93,339 | -0.62(-1.28%) |
May 13, 2008 | 47.26 | 49.42 | 47.26 | 48.36 | 131,837 | +0.89(+1.87%) |
May 12, 2008 | 48.28 | 48.28 | 47.25 | 47.47 | 72,155 | -0.99(-2.04%) |
May 09, 2008 | 48.41 | 48.46 | 47.67 | 48.46 | 68,443 | +1.07(+2.26%) |
May 08, 2008 | 47.39 | 47.39 | 46.46 | 47.39 | 62,559 | +0.50(+1.07%) |
May 07, 2008 | 46.48 | 46.89 | 45.51 | 46.89 | 111,125 | +0.97(+2.11%) |
May 06, 2008 | 45.88 | 46.20 | 45.47 | 45.92 | 198,108 | +0.59(+1.30%) |
May 05, 2008 | 45.16 | 45.44 | 44.50 | 45.33 | 49,117 | +1.34(+3.03%) |
May 02, 2008 | 41.38 | 44.09 | 41.38 | 43.99 | 94,509 | +1.57(+3.71%) |