Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 50.89 | 50.89 | 48.80 | 48.93 | 542,247 | -1.48(-2.94%) |
Jul 30, 2008 | 49.17 | 50.83 | 48.50 | 50.41 | 480,664 | +1.14(+2.31%) |
Jul 29, 2008 | 49.27 | 49.71 | 48.42 | 49.27 | 384,328 | -0.03(-0.06%) |
Jul 28, 2008 | 49.02 | 50.82 | 48.78 | 49.30 | 406,337 | +0.27(+0.55%) |
Jul 25, 2008 | 47.90 | 49.10 | 46.77 | 49.03 | 429,118 | +1.68(+3.55%) |
Jul 24, 2008 | 47.74 | 49.39 | 47.03 | 47.35 | 564,425 | -0.73(-1.52%) |
Jul 23, 2008 | 49.05 | 49.55 | 47.63 | 48.08 | 585,379 | -1.30(-2.63%) |
Jul 22, 2008 | 48.96 | 49.71 | 48.37 | 49.38 | 437,798 | -0.33(-0.66%) |
Jul 21, 2008 | 48.44 | 50.01 | 47.87 | 49.71 | 342,736 | +1.31(+2.71%) |
Jul 18, 2008 | 47.75 | 49.49 | 47.56 | 48.40 | 451,692 | +0.31(+0.64%) |
Jul 17, 2008 | 49.28 | 50.27 | 47.44 | 48.09 | 617,823 | -1.38(-2.79%) |
Jul 16, 2008 | 50.48 | 51.14 | 48.62 | 49.47 | 746,685 | -1.07(-2.12%) |
Jul 15, 2008 | 52.16 | 53.01 | 50.47 | 50.54 | 617,541 | -2.23(-4.23%) |
Jul 14, 2008 | 52.44 | 53.14 | 51.70 | 52.77 | 455,092 | +1.18(+2.29%) |
Jul 11, 2008 | 50.90 | 53.39 | 50.90 | 51.59 | 644,028 | -0.47(-0.90%) |
Jul 10, 2008 | 51.41 | 52.06 | 50.52 | 52.06 | 486,693 | +1.15(+2.26%) |
Jul 09, 2008 | 49.95 | 53.17 | 49.95 | 50.91 | 690,349 | +0.96(+1.92%) |
Jul 08, 2008 | 51.05 | 51.05 | 49.08 | 49.95 | 724,741 | -1.51(-2.93%) |
Jul 07, 2008 | 52.76 | 52.95 | 50.72 | 51.46 | 803,884 | -1.47(-2.78%) |
Jul 04, 2008 | 54.65 | 54.68 | 52.67 | 52.93 | 458,089 | +0.00(+0.00%) |
Jul 03, 2008 | 54.65 | 54.68 | 52.67 | 52.93 | 458,089 | -1.47(-2.70%) |
Jul 02, 2008 | 54.61 | 56.89 | 54.08 | 54.40 | 690,560 | -0.42(-0.77%) |
Jul 01, 2008 | 55.00 | 55.80 | 54.10 | 54.82 | 133,084 | -0.25(-0.45%) |
Jun 30, 2008 | 54.79 | 55.51 | 54.24 | 55.07 | 475,896 | +0.54(+0.99%) |
Jun 27, 2008 | 54.74 | 55.06 | 53.88 | 54.53 | 420,756 | +0.20(+0.37%) |
Jun 26, 2008 | 54.70 | 55.42 | 53.52 | 54.33 | 368,310 | -0.37(-0.68%) |
Jun 25, 2008 | 54.75 | 55.31 | 53.23 | 54.70 | 417,484 | +0.13(+0.24%) |
Jun 24, 2008 | 56.07 | 56.07 | 54.23 | 54.57 | 267,479 | -1.27(-2.27%) |
Jun 23, 2008 | 54.78 | 56.08 | 54.69 | 55.84 | 336,100 | +0.79(+1.44%) |
Jun 20, 2008 | 55.61 | 55.89 | 54.54 | 55.05 | 388,115 | -0.47(-0.85%) |
Jun 19, 2008 | 56.85 | 57.27 | 55.12 | 55.52 | 391,629 | -1.31(-2.31%) |
Jun 18, 2008 | 56.01 | 56.86 | 55.77 | 56.83 | 260,962 | +0.37(+0.66%) |
Jun 17, 2008 | 56.26 | 57.11 | 56.01 | 56.46 | 270,619 | -0.04(-0.07%) |
Jun 16, 2008 | 57.00 | 57.83 | 56.30 | 56.50 | 341,084 | -0.27(-0.48%) |
Jun 13, 2008 | 56.50 | 56.97 | 55.84 | 56.77 | 348,975 | +0.02(+0.04%) |
Jun 12, 2008 | 58.50 | 58.50 | 56.56 | 56.75 | 269,484 | -1.52(-2.61%) |
Jun 11, 2008 | 57.89 | 59.06 | 56.75 | 58.27 | 362,200 | +0.20(+0.34%) |
Jun 10, 2008 | 58.46 | 59.86 | 57.10 | 58.07 | 372,153 | -1.57(-2.63%) |
Jun 09, 2008 | 60.40 | 61.18 | 59.30 | 59.64 | 386,167 | +0.09(+0.15%) |
Jun 06, 2008 | 59.60 | 60.81 | 58.50 | 59.55 | 471,761 | +0.92(+1.57%) |
Jun 05, 2008 | 57.00 | 58.81 | 56.45 | 58.63 | 459,909 | +1.77(+3.11%) |
Jun 04, 2008 | 57.24 | 57.89 | 56.65 | 56.86 | 336,387 | -0.67(-1.16%) |
Jun 03, 2008 | 59.97 | 59.97 | 57.30 | 57.53 | 488,549 | -1.86(-3.13%) |
Jun 02, 2008 | 57.77 | 59.67 | 57.21 | 59.39 | 434,398 | +1.34(+2.31%) |
May 30, 2008 | 57.57 | 59.09 | 57.33 | 58.05 | 276,234 | +0.89(+1.56%) |
May 29, 2008 | 57.99 | 58.82 | 57.02 | 57.16 | 395,866 | -0.68(-1.18%) |
May 28, 2008 | 57.14 | 57.90 | 56.47 | 57.84 | 229,692 | -0.09(-0.16%) |
May 27, 2008 | 59.32 | 59.37 | 57.50 | 57.93 | 250,757 | -1.91(-3.19%) |
May 26, 2008 | 60.60 | 61.32 | 59.33 | 59.84 | 0 | +0.00(+0.00%) |
May 23, 2008 | 60.60 | 61.32 | 59.33 | 59.84 | 347,513 | -0.59(-0.98%) |
May 22, 2008 | 60.64 | 61.74 | 59.53 | 60.43 | 354,435 | -0.55(-0.90%) |
May 21, 2008 | 61.99 | 63.08 | 60.82 | 60.98 | 651,098 | -0.73(-1.18%) |
May 20, 2008 | 59.04 | 61.71 | 58.30 | 61.71 | 616,371 | +3.29(+5.63%) |
May 19, 2008 | 57.50 | 58.63 | 57.00 | 58.42 | 133,911 | +1.35(+2.37%) |
May 16, 2008 | 57.54 | 57.83 | 56.55 | 57.07 | 469,911 | +0.18(+0.32%) |
May 15, 2008 | 57.36 | 57.90 | 55.41 | 56.89 | 449,766 | -0.47(-0.82%) |
May 14, 2008 | 57.85 | 58.22 | 57.13 | 57.36 | 274,885 | -0.66(-1.14%) |
May 13, 2008 | 58.01 | 58.76 | 57.39 | 58.02 | 304,127 | -1.01(-1.71%) |
May 12, 2008 | 58.34 | 59.03 | 57.04 | 59.03 | 310,043 | +1.26(+2.18%) |
May 09, 2008 | 58.20 | 58.72 | 57.70 | 57.77 | 192,172 | -0.58(-0.99%) |
May 08, 2008 | 58.01 | 58.60 | 57.42 | 58.35 | 423,410 | +0.01(+0.02%) |
May 07, 2008 | 58.41 | 59.06 | 57.80 | 58.34 | 457,428 | +0.35(+0.60%) |
May 06, 2008 | 55.08 | 57.99 | 55.08 | 57.99 | 423,767 | +2.48(+4.47%) |
May 05, 2008 | 55.62 | 56.24 | 54.81 | 55.51 | 550,541 | +0.11(+0.20%) |
May 02, 2008 | 56.00 | 57.50 | 54.56 | 55.40 | 399,322 | -1.76(-3.08%) |