Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 48.10 | 48.71 | 47.78 | 48.04 | 3,188,680 | -0.20(-0.41%) |
Jul 30, 2008 | 47.57 | 48.64 | 47.38 | 48.24 | 4,108,149 | +0.83(+1.75%) |
Jul 29, 2008 | 47.41 | 47.49 | 45.80 | 47.41 | 5,451,785 | +1.53(+3.33%) |
Jul 28, 2008 | 45.57 | 46.47 | 45.21 | 45.88 | 4,325,070 | +0.27(+0.59%) |
Jul 25, 2008 | 46.35 | 47.05 | 45.36 | 45.61 | 5,175,468 | -2.00(-4.20%) |
Jul 24, 2008 | 48.60 | 49.05 | 47.60 | 47.61 | 4,319,637 | -1.00(-2.06%) |
Jul 23, 2008 | 48.17 | 49.02 | 47.95 | 48.61 | 3,965,522 | +0.15(+0.31%) |
Jul 22, 2008 | 46.94 | 48.57 | 46.03 | 48.46 | 4,172,666 | +1.46(+3.11%) |
Jul 21, 2008 | 47.79 | 47.84 | 46.71 | 47.00 | 2,964,448 | -0.83(-1.74%) |
Jul 18, 2008 | 47.43 | 47.99 | 46.30 | 47.83 | 4,110,080 | +0.34(+0.72%) |
Jul 17, 2008 | 48.88 | 49.25 | 46.81 | 47.49 | 5,144,175 | -0.36(-0.75%) |
Jul 16, 2008 | 46.27 | 47.86 | 45.38 | 47.85 | 4,794,709 | +1.72(+3.73%) |
Jul 15, 2008 | 46.38 | 47.85 | 45.87 | 46.13 | 4,086,123 | -0.71(-1.52%) |
Jul 14, 2008 | 48.22 | 48.38 | 46.73 | 46.84 | 3,532,900 | -0.72(-1.51%) |
Jul 11, 2008 | 47.40 | 48.46 | 47.15 | 47.56 | 3,931,370 | -0.76(-1.57%) |
Jul 10, 2008 | 48.50 | 49.09 | 47.89 | 48.32 | 4,428,629 | -0.12(-0.25%) |
Jul 09, 2008 | 49.15 | 49.77 | 48.30 | 48.44 | 3,596,281 | -0.90(-1.82%) |
Jul 08, 2008 | 48.03 | 49.82 | 47.83 | 49.34 | 5,830,777 | +0.96(+1.98%) |
Jul 07, 2008 | 49.94 | 50.12 | 48.17 | 48.38 | 4,085,661 | -1.29(-2.60%) |
Jul 04, 2008 | 50.27 | 50.51 | 49.46 | 49.67 | 2,266,643 | +0.00(+0.00%) |
Jul 03, 2008 | 50.27 | 50.51 | 49.46 | 49.67 | 2,266,643 | -0.39(-0.78%) |
Jul 02, 2008 | 49.74 | 50.58 | 49.74 | 50.06 | 2,811,345 | +0.21(+0.42%) |
Jul 01, 2008 | 48.55 | 49.97 | 48.21 | 49.85 | 4,835,036 | +0.84(+1.71%) |
Jun 30, 2008 | 50.11 | 50.11 | 48.98 | 49.01 | 4,426,037 | -1.02(-2.04%) |
Jun 27, 2008 | 49.98 | 50.67 | 49.85 | 50.03 | 3,102,459 | +0.01(+0.02%) |
Jun 26, 2008 | 50.63 | 50.98 | 50.01 | 50.02 | 3,196,698 | -1.05(-2.06%) |
Jun 25, 2008 | 51.16 | 51.70 | 50.84 | 51.07 | 2,600,066 | +0.06(+0.12%) |
Jun 24, 2008 | 50.62 | 51.40 | 50.58 | 51.01 | 2,746,209 | +0.18(+0.35%) |
Jun 23, 2008 | 51.70 | 51.70 | 50.75 | 50.83 | 2,169,559 | -0.61(-1.19%) |
Jun 20, 2008 | 52.05 | 52.23 | 51.10 | 51.44 | 3,204,921 | -0.91(-1.74%) |
Jun 19, 2008 | 52.42 | 52.69 | 51.73 | 52.35 | 3,501,778 | +0.02(+0.04%) |
Jun 18, 2008 | 52.36 | 52.89 | 51.73 | 52.33 | 2,463,511 | -0.26(-0.49%) |
Jun 17, 2008 | 53.16 | 53.44 | 52.59 | 52.59 | 2,282,018 | -0.49(-0.92%) |
Jun 16, 2008 | 52.69 | 53.29 | 52.10 | 53.08 | 1,733,695 | +0.14(+0.26%) |
Jun 13, 2008 | 53.12 | 53.20 | 52.16 | 52.94 | 2,275,025 | +0.08(+0.15%) |
Jun 12, 2008 | 52.64 | 53.53 | 52.23 | 52.86 | 3,244,023 | +0.58(+1.11%) |
Jun 11, 2008 | 53.34 | 53.52 | 52.16 | 52.28 | 3,080,315 | -1.26(-2.35%) |
Jun 10, 2008 | 53.87 | 54.00 | 52.67 | 53.54 | 2,058,324 | +0.39(+0.73%) |
Jun 09, 2008 | 53.61 | 53.92 | 52.71 | 53.15 | 2,589,908 | +0.03(+0.06%) |
Jun 06, 2008 | 54.24 | 54.28 | 52.96 | 53.12 | 3,035,231 | -1.53(-2.80%) |
Jun 05, 2008 | 53.38 | 54.66 | 53.38 | 54.65 | 1,857,135 | +1.18(+2.21%) |
Jun 04, 2008 | 53.52 | 53.93 | 53.20 | 53.47 | 1,962,352 | -0.01(-0.02%) |
Jun 03, 2008 | 53.91 | 54.01 | 52.93 | 53.48 | 3,585,115 | -0.14(-0.26%) |
Jun 02, 2008 | 53.66 | 53.97 | 53.10 | 53.62 | 2,263,023 | -0.14(-0.26%) |
May 30, 2008 | 53.56 | 53.92 | 53.03 | 53.76 | 3,145,352 | +0.18(+0.34%) |
May 29, 2008 | 52.36 | 53.60 | 52.31 | 53.58 | 2,050,908 | +1.02(+1.94%) |
May 28, 2008 | 53.13 | 53.13 | 52.17 | 52.56 | 1,803,614 | -0.38(-0.72%) |
May 27, 2008 | 52.44 | 53.24 | 52.15 | 52.94 | 1,927,235 | +0.62(+1.19%) |
May 26, 2008 | 53.23 | 53.23 | 52.32 | 52.32 | 0 | +0.00(+0.00%) |
May 23, 2008 | 53.23 | 53.23 | 52.32 | 52.32 | 1,464,853 | -1.06(-1.99%) |
May 22, 2008 | 52.48 | 53.39 | 52.48 | 53.38 | 1,882,247 | +0.82(+1.56%) |
May 21, 2008 | 53.48 | 53.68 | 52.50 | 52.56 | 2,556,944 | -0.98(-1.83%) |
May 20, 2008 | 53.76 | 53.89 | 53.45 | 53.54 | 1,304,069 | -0.49(-0.91%) |
May 19, 2008 | 53.67 | 54.38 | 53.64 | 54.03 | 1,626,565 | +0.27(+0.50%) |
May 16, 2008 | 54.26 | 54.28 | 53.45 | 53.76 | 1,736,850 | -0.52(-0.96%) |
May 15, 2008 | 53.81 | 54.34 | 53.28 | 54.28 | 1,691,316 | +0.35(+0.65%) |
May 14, 2008 | 53.65 | 54.06 | 53.10 | 53.93 | 1,829,557 | +0.72(+1.35%) |
May 13, 2008 | 53.74 | 53.93 | 52.80 | 53.21 | 2,671,659 | -0.40(-0.75%) |
May 12, 2008 | 52.98 | 53.61 | 52.60 | 53.61 | 1,312,248 | +0.87(+1.65%) |
May 09, 2008 | 52.24 | 53.26 | 52.24 | 52.74 | 892,242 | -0.25(-0.47%) |
May 08, 2008 | 53.50 | 53.61 | 52.40 | 52.99 | 1,855,684 | -0.22(-0.41%) |
May 07, 2008 | 54.01 | 54.36 | 53.11 | 53.21 | 2,132,729 | -0.95(-1.75%) |
May 06, 2008 | 53.23 | 54.29 | 52.97 | 54.16 | 2,480,351 | +0.45(+0.84%) |
May 05, 2008 | 53.83 | 54.00 | 53.35 | 53.71 | 1,914,962 | -0.26(-0.48%) |
May 02, 2008 | 54.78 | 54.80 | 53.33 | 53.97 | 2,580,930 | -0.45(-0.83%) |