Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 50.22 | 50.30 | 50.10 | 50.24 | 35,684 | -0.13(-0.25%) |
Jul 30, 2008 | 50.40 | 50.44 | 50.28 | 50.37 | 64,379 | -0.01(-0.02%) |
Jul 29, 2008 | 50.38 | 50.49 | 50.10 | 50.38 | 30,862 | -0.05(-0.09%) |
Jul 28, 2008 | 50.54 | 50.56 | 50.28 | 50.43 | 567,806 | +0.03(+0.07%) |
Jul 25, 2008 | 50.38 | 50.49 | 50.21 | 50.40 | 35,241 | -0.20(-0.39%) |
Jul 24, 2008 | 50.62 | 50.78 | 50.50 | 50.59 | 71,094 | -0.03(-0.06%) |
Jul 23, 2008 | 50.51 | 50.72 | 50.03 | 50.63 | 77,653 | +0.11(+0.22%) |
Jul 22, 2008 | 50.10 | 50.63 | 50.10 | 50.51 | 65,915 | +0.22(+0.44%) |
Jul 21, 2008 | 50.29 | 50.72 | 50.10 | 50.29 | 66,828 | +0.30(+0.61%) |
Jul 18, 2008 | 50.16 | 50.30 | 49.99 | 49.99 | 47,832 | +0.00(+0.01%) |
Jul 17, 2008 | 49.93 | 50.51 | 49.91 | 49.98 | 100,433 | +0.33(+0.67%) |
Jul 16, 2008 | 49.87 | 49.91 | 49.43 | 49.65 | 23,145 | -0.45(-0.91%) |
Jul 15, 2008 | 50.10 | 50.14 | 49.74 | 50.10 | 113,617 | -0.31(-0.62%) |
Jul 14, 2008 | 50.45 | 50.80 | 50.12 | 50.42 | 143,179 | -0.20(-0.39%) |
Jul 11, 2008 | 50.29 | 50.62 | 49.74 | 50.62 | 143,715 | +0.08(+0.16%) |
Jul 10, 2008 | 50.45 | 50.55 | 50.19 | 50.54 | 68,368 | +0.37(+0.74%) |
Jul 09, 2008 | 50.40 | 50.40 | 50.06 | 50.16 | 18,194 | -0.24(-0.49%) |
Jul 08, 2008 | 50.10 | 50.51 | 50.10 | 50.41 | 58,208 | +0.33(+0.65%) |
Jul 07, 2008 | 50.44 | 50.52 | 49.99 | 50.08 | 38,318 | -0.47(-0.92%) |
Jul 04, 2008 | 50.68 | 50.68 | 50.37 | 50.55 | 12,809 | +0.00(+0.00%) |
Jul 03, 2008 | 50.68 | 50.68 | 50.37 | 50.55 | 12,809 | +0.19(+0.38%) |
Jul 02, 2008 | 50.66 | 51.14 | 50.27 | 50.36 | 43,748 | -0.39(-0.77%) |
Jul 01, 2008 | 50.73 | 50.80 | 50.40 | 50.75 | 706,909 | -0.46(-0.90%) |
Jun 30, 2008 | 51.27 | 51.27 | 50.84 | 51.21 | 36,095 | +0.05(+0.10%) |
Jun 27, 2008 | 51.26 | 51.26 | 50.89 | 51.15 | 25,463 | +0.17(+0.34%) |
Jun 26, 2008 | 50.99 | 51.35 | 50.98 | 50.98 | 54,151 | -0.17(-0.34%) |
Jun 25, 2008 | 51.10 | 51.37 | 50.78 | 51.15 | 36,585 | +0.03(+0.05%) |
Jun 24, 2008 | 52.17 | 52.17 | 50.75 | 51.13 | 230,219 | -0.87(-1.67%) |
Jun 23, 2008 | 52.03 | 52.09 | 51.86 | 51.99 | 44,207 | -0.16(-0.31%) |
Jun 20, 2008 | 52.28 | 52.28 | 51.91 | 52.16 | 80,425 | -0.13(-0.25%) |
Jun 19, 2008 | 52.44 | 52.44 | 52.26 | 52.28 | 27,442 | -0.17(-0.33%) |
Jun 18, 2008 | 52.53 | 52.85 | 52.46 | 52.46 | 31,520 | -0.35(-0.66%) |
Jun 17, 2008 | 52.84 | 52.84 | 52.61 | 52.81 | 28,644 | +0.06(+0.11%) |
Jun 16, 2008 | 52.75 | 52.75 | 52.44 | 52.75 | 34,939 | +0.12(+0.22%) |
Jun 13, 2008 | 52.83 | 52.97 | 52.61 | 52.63 | 26,248 | -0.20(-0.37%) |
Jun 12, 2008 | 52.87 | 52.87 | 52.61 | 52.83 | 19,080 | +0.07(+0.13%) |
Jun 11, 2008 | 52.73 | 52.89 | 52.67 | 52.76 | 27,840 | -0.01(-0.02%) |
Jun 10, 2008 | 52.84 | 52.84 | 52.67 | 52.77 | 26,412 | -0.08(-0.15%) |
Jun 09, 2008 | 52.87 | 52.92 | 52.77 | 52.85 | 22,527 | -0.05(-0.09%) |
Jun 06, 2008 | 52.81 | 52.91 | 52.67 | 52.90 | 21,133 | -0.01(-0.02%) |
Jun 05, 2008 | 52.39 | 53.02 | 52.37 | 52.91 | 47,904 | +0.30(+0.58%) |
Jun 04, 2008 | 52.59 | 52.68 | 52.44 | 52.61 | 57,606 | -0.12(-0.22%) |
Jun 03, 2008 | 52.78 | 52.87 | 52.62 | 52.73 | 120,247 | -0.23(-0.44%) |
Jun 02, 2008 | 52.84 | 53.11 | 52.80 | 52.96 | 44,781 | -0.50(-0.94%) |
May 30, 2008 | 53.30 | 53.51 | 53.29 | 53.46 | 60,036 | +0.40(+0.75%) |
May 29, 2008 | 52.99 | 53.09 | 52.71 | 53.06 | 36,749 | +0.37(+0.71%) |
May 28, 2008 | 52.51 | 53.09 | 52.51 | 52.69 | 78,099 | -0.09(-0.18%) |
May 27, 2008 | 53.06 | 53.27 | 52.78 | 52.78 | 51,999 | +0.00(+0.00%) |
May 26, 2008 | 53.40 | 53.46 | 52.67 | 52.78 | 0 | +0.00(+0.00%) |
May 23, 2008 | 53.40 | 53.46 | 52.67 | 52.78 | 70,341 | -0.69(-1.29%) |
May 22, 2008 | 53.53 | 53.61 | 53.35 | 53.47 | 33,088 | -0.29(-0.54%) |
May 21, 2008 | 53.91 | 53.91 | 53.68 | 53.76 | 211,936 | +0.03(+0.06%) |
May 20, 2008 | 53.69 | 53.89 | 53.66 | 53.73 | 34,414 | -0.08(-0.15%) |
May 19, 2008 | 53.80 | 53.95 | 53.52 | 53.81 | 46,982 | +0.30(+0.57%) |
May 16, 2008 | 53.60 | 53.60 | 53.43 | 53.51 | 73,053 | -0.05(-0.09%) |
May 15, 2008 | 53.26 | 53.61 | 53.26 | 53.55 | 107,703 | +0.19(+0.35%) |
May 14, 2008 | 53.51 | 53.52 | 53.31 | 53.37 | 45,914 | +0.00(+0.00%) |
May 13, 2008 | 53.53 | 53.53 | 53.33 | 53.37 | 63,044 | -0.19(-0.35%) |
May 12, 2008 | 53.36 | 53.55 | 53.15 | 53.55 | 47,274 | +0.23(+0.44%) |
May 09, 2008 | 53.31 | 53.37 | 53.13 | 53.32 | 23,411 | -0.12(-0.22%) |
May 08, 2008 | 53.47 | 53.62 | 53.38 | 53.44 | 60,108 | -0.07(-0.13%) |
May 07, 2008 | 53.31 | 53.57 | 53.31 | 53.51 | 76,501 | +0.05(+0.09%) |
May 06, 2008 | 53.60 | 53.67 | 53.46 | 53.46 | 92,258 | -0.27(-0.50%) |
May 05, 2008 | 54.12 | 54.22 | 53.54 | 53.73 | 92,000 | +0.16(+0.30%) |
May 02, 2008 | 54.17 | 54.32 | 53.57 | 53.57 | 73,446 | -0.43(-0.80%) |