Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 48.31 | 48.36 | 46.77 | 47.49 | 1,225,478 | -0.81(-1.68%) |
Jul 30, 2008 | 44.32 | 48.61 | 43.74 | 48.30 | 2,252,294 | +4.65(+10.65%) |
Jul 29, 2008 | 43.65 | 43.92 | 39.13 | 43.65 | 4,014,789 | -0.23(-0.53%) |
Jul 28, 2008 | 43.69 | 45.08 | 43.49 | 43.88 | 573,411 | +0.09(+0.22%) |
Jul 25, 2008 | 42.03 | 44.44 | 42.03 | 43.79 | 803,307 | +1.75(+4.17%) |
Jul 24, 2008 | 44.90 | 44.91 | 40.43 | 42.04 | 2,405,102 | -2.73(-6.10%) |
Jul 23, 2008 | 48.67 | 49.30 | 44.30 | 44.77 | 1,229,402 | -3.86(-7.94%) |
Jul 22, 2008 | 48.98 | 49.73 | 47.80 | 48.63 | 663,936 | -0.70(-1.41%) |
Jul 21, 2008 | 46.85 | 49.49 | 46.25 | 49.33 | 987,817 | +3.10(+6.71%) |
Jul 18, 2008 | 45.48 | 48.24 | 45.48 | 46.23 | 1,149,130 | +0.37(+0.81%) |
Jul 17, 2008 | 45.69 | 47.35 | 44.93 | 45.86 | 1,104,001 | +0.45(+1.00%) |
Jul 16, 2008 | 45.37 | 45.73 | 43.04 | 45.40 | 794,029 | +0.08(+0.17%) |
Jul 15, 2008 | 46.03 | 46.72 | 44.04 | 45.33 | 914,293 | -0.63(-1.38%) |
Jul 14, 2008 | 46.13 | 46.59 | 44.86 | 45.96 | 815,378 | +0.34(+0.74%) |
Jul 11, 2008 | 45.13 | 46.17 | 43.95 | 45.62 | 745,412 | +0.13(+0.28%) |
Jul 10, 2008 | 45.41 | 46.87 | 44.60 | 45.50 | 779,744 | +0.16(+0.35%) |
Jul 09, 2008 | 44.61 | 46.73 | 44.61 | 45.34 | 1,097,886 | +1.56(+3.57%) |
Jul 08, 2008 | 43.97 | 43.98 | 40.38 | 43.78 | 1,509,699 | -1.11(-2.48%) |
Jul 07, 2008 | 45.11 | 46.79 | 44.27 | 44.89 | 925,376 | +0.17(+0.38%) |
Jul 04, 2008 | 45.87 | 46.30 | 42.50 | 44.72 | 1,165,756 | +0.00(+0.00%) |
Jul 03, 2008 | 45.87 | 46.30 | 42.50 | 44.72 | 1,165,756 | -2.67(-5.63%) |
Jul 02, 2008 | 51.13 | 51.66 | 47.27 | 47.39 | 997,592 | -3.24(-6.40%) |
Jul 01, 2008 | 50.63 | 51.30 | 49.15 | 50.63 | 1,148,471 | +0.03(+0.05%) |
Jun 30, 2008 | 51.37 | 53.33 | 50.60 | 50.60 | 1,791,116 | +0.41(+0.83%) |
Jun 27, 2008 | 48.86 | 50.34 | 47.79 | 50.19 | 1,309,540 | +0.25(+0.50%) |
Jun 26, 2008 | 50.71 | 51.30 | 49.18 | 49.94 | 642,335 | -1.31(-2.55%) |
Jun 25, 2008 | 50.53 | 51.80 | 49.71 | 51.25 | 807,473 | +0.41(+0.82%) |
Jun 24, 2008 | 51.00 | 52.39 | 50.82 | 50.83 | 689,108 | -0.98(-1.89%) |
Jun 23, 2008 | 52.69 | 52.69 | 50.43 | 51.81 | 1,138,640 | -0.67(-1.28%) |
Jun 20, 2008 | 53.34 | 53.87 | 51.82 | 52.48 | 1,337,448 | -1.29(-2.41%) |
Jun 19, 2008 | 53.96 | 55.20 | 53.00 | 53.78 | 1,115,882 | +0.95(+1.80%) |
Jun 18, 2008 | 53.71 | 54.12 | 52.30 | 52.83 | 589,364 | -0.82(-1.52%) |
Jun 17, 2008 | 53.22 | 54.15 | 52.77 | 53.64 | 871,980 | +0.97(+1.85%) |
Jun 16, 2008 | 51.72 | 53.32 | 50.88 | 52.67 | 940,331 | +1.18(+2.29%) |
Jun 13, 2008 | 50.15 | 51.49 | 50.05 | 51.49 | 745,064 | +1.36(+2.72%) |
Jun 12, 2008 | 51.20 | 51.54 | 49.73 | 50.13 | 552,880 | -0.78(-1.53%) |
Jun 11, 2008 | 51.69 | 52.06 | 50.36 | 50.91 | 880,782 | +0.12(+0.23%) |
Jun 10, 2008 | 50.21 | 50.87 | 49.86 | 50.79 | 750,710 | -0.22(-0.43%) |
Jun 09, 2008 | 51.66 | 52.23 | 50.10 | 51.01 | 856,898 | +0.13(+0.25%) |
Jun 06, 2008 | 49.77 | 51.76 | 49.71 | 50.88 | 1,264,981 | +0.99(+1.98%) |
Jun 05, 2008 | 48.34 | 49.89 | 48.00 | 49.89 | 573,464 | +1.78(+3.71%) |
Jun 04, 2008 | 48.64 | 49.56 | 47.81 | 48.11 | 942,357 | -0.54(-1.11%) |
Jun 03, 2008 | 47.04 | 49.26 | 46.48 | 48.65 | 2,074,366 | +2.34(+5.06%) |
Jun 02, 2008 | 45.79 | 46.53 | 44.98 | 46.31 | 860,760 | +0.45(+0.99%) |
May 30, 2008 | 46.34 | 46.64 | 44.96 | 45.86 | 915,414 | -0.43(-0.92%) |
May 29, 2008 | 47.33 | 47.33 | 45.79 | 46.28 | 928,103 | -1.10(-2.32%) |
May 28, 2008 | 45.94 | 47.63 | 45.27 | 47.38 | 1,109,716 | +1.60(+3.48%) |
May 27, 2008 | 44.54 | 45.89 | 44.37 | 45.79 | 648,962 | +1.25(+2.81%) |
May 26, 2008 | 46.15 | 46.45 | 44.10 | 44.54 | 0 | +0.00(+0.00%) |
May 23, 2008 | 46.15 | 46.45 | 44.10 | 44.54 | 740,772 | -1.82(-3.92%) |
May 22, 2008 | 45.70 | 46.48 | 45.16 | 46.35 | 969,378 | +0.70(+1.53%) |
May 21, 2008 | 45.76 | 46.47 | 45.01 | 45.65 | 1,219,055 | +0.33(+0.72%) |
May 20, 2008 | 45.77 | 45.77 | 44.13 | 45.33 | 869,395 | +0.02(+0.04%) |
May 19, 2008 | 44.46 | 45.84 | 44.29 | 45.31 | 1,178,192 | +1.04(+2.36%) |
May 16, 2008 | 44.61 | 45.16 | 43.87 | 44.27 | 670,992 | -0.14(-0.31%) |
May 15, 2008 | 43.86 | 44.51 | 43.78 | 44.40 | 404,792 | +0.63(+1.45%) |
May 14, 2008 | 43.96 | 45.20 | 43.54 | 43.77 | 807,532 | -0.23(-0.53%) |
May 13, 2008 | 43.34 | 44.00 | 42.47 | 44.00 | 857,478 | +0.96(+2.23%) |
May 12, 2008 | 41.88 | 43.34 | 41.01 | 43.04 | 668,102 | +1.28(+3.05%) |
May 09, 2008 | 42.19 | 42.19 | 41.07 | 41.77 | 435,989 | -0.46(-1.10%) |
May 08, 2008 | 42.38 | 42.53 | 41.57 | 42.23 | 829,649 | +0.11(+0.25%) |
May 07, 2008 | 42.77 | 43.63 | 41.82 | 42.12 | 1,032,408 | -0.34(-0.80%) |
May 06, 2008 | 43.61 | 43.61 | 41.99 | 42.46 | 1,207,948 | -0.16(-0.37%) |
May 05, 2008 | 41.77 | 43.02 | 41.16 | 42.62 | 879,966 | +0.96(+2.31%) |
May 02, 2008 | 40.11 | 42.34 | 40.11 | 41.66 | 1,175,115 | +1.71(+4.28%) |