Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 49.44 | 50.49 | 49.26 | 49.82 | 1,936,569 | +0.20(+0.41%) |
Jul 30, 2008 | 49.58 | 50.11 | 49.05 | 49.62 | 1,323,983 | +0.26(+0.52%) |
Jul 29, 2008 | 48.96 | 49.77 | 48.59 | 49.36 | 1,914,668 | +0.43(+0.87%) |
Jul 28, 2008 | 49.88 | 50.02 | 48.82 | 48.93 | 1,171,076 | -1.18(-2.36%) |
Jul 25, 2008 | 50.09 | 50.84 | 49.89 | 50.11 | 1,774,929 | +0.28(+0.57%) |
Jul 24, 2008 | 51.61 | 51.61 | 49.46 | 49.83 | 4,649,438 | -2.54(-4.84%) |
Jul 23, 2008 | 49.41 | 52.37 | 48.70 | 52.37 | 2,042,475 | +2.61(+5.24%) |
Jul 22, 2008 | 48.24 | 50.17 | 47.85 | 49.76 | 2,134,967 | +1.21(+2.49%) |
Jul 21, 2008 | 47.69 | 48.81 | 47.44 | 48.55 | 1,480,899 | +0.85(+1.77%) |
Jul 18, 2008 | 48.05 | 48.64 | 47.47 | 47.70 | 1,935,698 | -0.33(-0.69%) |
Jul 17, 2008 | 47.69 | 48.57 | 46.97 | 48.03 | 1,793,869 | +0.35(+0.73%) |
Jul 16, 2008 | 47.55 | 47.92 | 46.72 | 47.69 | 2,574,398 | -0.20(-0.41%) |
Jul 15, 2008 | 47.69 | 48.41 | 47.24 | 47.88 | 2,131,164 | -0.69(-1.43%) |
Jul 14, 2008 | 49.01 | 49.30 | 48.16 | 48.57 | 1,515,347 | +0.03(+0.05%) |
Jul 11, 2008 | 48.85 | 49.34 | 48.36 | 48.55 | 2,033,247 | -0.96(-1.94%) |
Jul 10, 2008 | 49.27 | 49.67 | 48.53 | 49.51 | 1,691,987 | +0.19(+0.38%) |
Jul 09, 2008 | 50.27 | 50.41 | 49.21 | 49.32 | 1,552,240 | -0.82(-1.63%) |
Jul 08, 2008 | 48.19 | 50.20 | 47.94 | 50.14 | 2,288,714 | +1.88(+3.89%) |
Jul 07, 2008 | 48.56 | 49.30 | 47.86 | 48.26 | 2,173,135 | -0.31(-0.64%) |
Jul 04, 2008 | 49.16 | 49.39 | 48.19 | 48.57 | 1,006,228 | +0.00(+0.00%) |
Jul 03, 2008 | 49.16 | 49.39 | 48.19 | 48.57 | 1,006,228 | -0.28(-0.58%) |
Jul 02, 2008 | 48.81 | 49.88 | 48.81 | 48.86 | 1,467,758 | +0.05(+0.11%) |
Jul 01, 2008 | 49.54 | 49.54 | 48.06 | 48.81 | 3,057,875 | -0.94(-1.90%) |
Jun 30, 2008 | 50.07 | 50.93 | 49.62 | 49.75 | 2,103,018 | -0.71(-1.41%) |
Jun 27, 2008 | 49.56 | 50.72 | 49.42 | 50.46 | 3,635,062 | +1.14(+2.31%) |
Jun 26, 2008 | 50.54 | 50.54 | 49.23 | 49.32 | 1,552,224 | -1.25(-2.48%) |
Jun 25, 2008 | 49.82 | 51.11 | 49.63 | 50.58 | 2,476,684 | +1.03(+2.08%) |
Jun 24, 2008 | 50.59 | 50.62 | 49.41 | 49.54 | 2,941,163 | -1.34(-2.64%) |
Jun 23, 2008 | 50.81 | 51.31 | 50.67 | 50.89 | 1,812,109 | +0.09(+0.18%) |
Jun 20, 2008 | 50.89 | 51.31 | 50.14 | 50.80 | 5,835,801 | +0.93(+1.86%) |
Jun 19, 2008 | 49.24 | 50.17 | 48.98 | 49.87 | 2,427,787 | +0.70(+1.43%) |
Jun 18, 2008 | 49.64 | 49.95 | 48.90 | 49.17 | 2,506,102 | -0.97(-1.93%) |
Jun 17, 2008 | 49.20 | 51.29 | 49.17 | 50.14 | 1,776,925 | -0.49(-0.97%) |
Jun 16, 2008 | 49.62 | 50.75 | 49.24 | 50.63 | 2,114,693 | +0.79(+1.59%) |
Jun 13, 2008 | 49.56 | 50.18 | 49.19 | 49.84 | 2,272,192 | +0.41(+0.83%) |
Jun 12, 2008 | 49.21 | 49.99 | 49.11 | 49.43 | 2,821,949 | +0.48(+0.98%) |
Jun 11, 2008 | 50.00 | 50.19 | 48.95 | 48.95 | 2,978,291 | -1.24(-2.46%) |
Jun 10, 2008 | 50.19 | 50.54 | 49.85 | 50.19 | 2,491,607 | -0.35(-0.69%) |
Jun 09, 2008 | 50.80 | 51.16 | 50.29 | 50.53 | 1,806,353 | -0.20(-0.40%) |
Jun 06, 2008 | 50.92 | 51.42 | 50.40 | 50.74 | 2,244,761 | -0.93(-1.81%) |
Jun 05, 2008 | 51.48 | 51.90 | 51.27 | 51.67 | 1,707,498 | +0.23(+0.45%) |
Jun 04, 2008 | 50.85 | 51.56 | 50.73 | 51.44 | 1,145,680 | +0.25(+0.49%) |
Jun 03, 2008 | 51.08 | 51.58 | 50.97 | 51.19 | 2,716,102 | +0.15(+0.30%) |
Jun 02, 2008 | 51.16 | 51.24 | 50.63 | 51.04 | 1,631,135 | -0.26(-0.50%) |
May 30, 2008 | 51.17 | 51.42 | 50.64 | 51.30 | 2,259,124 | +0.08(+0.16%) |
May 29, 2008 | 51.16 | 51.50 | 50.80 | 51.22 | 1,392,900 | +0.05(+0.10%) |
May 28, 2008 | 51.39 | 51.61 | 50.95 | 51.16 | 1,490,118 | -0.10(-0.19%) |
May 27, 2008 | 50.81 | 51.27 | 50.40 | 51.26 | 1,787,220 | +0.35(+0.68%) |
May 26, 2008 | 51.08 | 51.33 | 50.88 | 50.92 | 0 | +0.00(+0.00%) |
May 23, 2008 | 51.08 | 51.33 | 50.88 | 50.92 | 1,803,512 | -0.68(-1.31%) |
May 22, 2008 | 50.72 | 51.68 | 50.54 | 51.59 | 1,902,389 | +0.87(+1.72%) |
May 21, 2008 | 51.55 | 51.81 | 50.64 | 50.72 | 2,352,017 | -0.79(-1.54%) |
May 20, 2008 | 52.09 | 52.14 | 51.23 | 51.51 | 2,693,638 | -0.45(-0.86%) |
May 19, 2008 | 51.88 | 52.31 | 51.69 | 51.96 | 1,551,006 | -0.16(-0.31%) |
May 16, 2008 | 51.96 | 52.54 | 51.80 | 52.12 | 3,472,941 | -0.19(-0.36%) |
May 15, 2008 | 51.94 | 52.49 | 51.61 | 52.30 | 1,713,957 | +0.17(+0.32%) |
May 14, 2008 | 51.97 | 52.61 | 51.74 | 52.13 | 1,623,686 | +0.39(+0.76%) |
May 13, 2008 | 52.21 | 52.21 | 51.00 | 51.74 | 1,817,652 | +0.28(+0.54%) |
May 12, 2008 | 50.98 | 51.48 | 50.84 | 51.47 | 1,339,625 | +0.42(+0.82%) |
May 09, 2008 | 50.40 | 51.30 | 50.17 | 51.05 | 1,218,218 | +0.02(+0.03%) |
May 08, 2008 | 51.29 | 51.66 | 50.74 | 51.03 | 2,177,569 | -0.01(-0.02%) |
May 07, 2008 | 51.77 | 51.88 | 50.85 | 51.04 | 3,960,296 | -0.79(-1.53%) |
May 06, 2008 | 51.61 | 52.50 | 50.43 | 51.83 | 10,568,229 | +3.70(+7.69%) |
May 05, 2008 | 47.04 | 48.25 | 47.04 | 48.13 | 3,183,718 | -0.19(-0.39%) |
May 02, 2008 | 48.26 | 48.90 | 47.97 | 48.32 | 2,246,737 | +0.41(+0.85%) |