Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 49.36 | 49.36 | 46.65 | 46.84 | 6,941,337 | -2.94(-5.90%) |
Jul 30, 2008 | 50.68 | 53.65 | 49.34 | 49.78 | 10,987,185 | +3.16(+6.79%) |
Jul 29, 2008 | 46.62 | 46.91 | 44.25 | 46.62 | 4,874,335 | +1.14(+2.50%) |
Jul 28, 2008 | 47.09 | 47.66 | 45.25 | 45.48 | 4,103,138 | -1.14(-2.45%) |
Jul 25, 2008 | 46.95 | 47.00 | 45.90 | 46.63 | 2,857,262 | +0.47(+1.01%) |
Jul 24, 2008 | 49.25 | 49.25 | 46.02 | 46.16 | 4,879,141 | -3.09(-6.27%) |
Jul 23, 2008 | 49.56 | 51.19 | 49.07 | 49.25 | 5,201,580 | -0.22(-0.44%) |
Jul 22, 2008 | 48.44 | 49.75 | 48.23 | 49.46 | 4,761,748 | +0.52(+1.07%) |
Jul 21, 2008 | 46.97 | 49.03 | 46.97 | 48.94 | 4,080,190 | +2.11(+4.51%) |
Jul 18, 2008 | 47.49 | 48.35 | 46.22 | 46.83 | 2,662,898 | -0.71(-1.49%) |
Jul 17, 2008 | 46.53 | 48.09 | 46.12 | 47.54 | 4,014,490 | +1.62(+3.54%) |
Jul 16, 2008 | 44.83 | 47.77 | 44.44 | 45.91 | 6,860,884 | +1.09(+2.44%) |
Jul 15, 2008 | 46.36 | 46.39 | 43.53 | 44.82 | 8,039,871 | -2.72(-5.72%) |
Jul 14, 2008 | 47.23 | 47.79 | 46.57 | 47.54 | 4,079,009 | +0.97(+2.08%) |
Jul 11, 2008 | 46.05 | 47.98 | 45.04 | 46.57 | 4,264,757 | -0.11(-0.23%) |
Jul 10, 2008 | 45.90 | 47.37 | 44.84 | 46.68 | 4,229,917 | +0.68(+1.49%) |
Jul 09, 2008 | 47.03 | 47.30 | 45.91 | 45.99 | 4,919,308 | -0.42(-0.91%) |
Jul 08, 2008 | 45.44 | 46.56 | 44.47 | 46.41 | 7,657,376 | +1.19(+2.62%) |
Jul 07, 2008 | 43.60 | 45.67 | 43.43 | 45.23 | 7,221,025 | +1.65(+3.78%) |
Jul 04, 2008 | 43.10 | 44.17 | 43.10 | 43.58 | 3,504,585 | +0.00(+0.00%) |
Jul 03, 2008 | 43.10 | 44.17 | 43.10 | 43.58 | 3,504,585 | -0.04(-0.08%) |
Jul 02, 2008 | 46.17 | 47.37 | 43.49 | 43.62 | 5,905,819 | -2.34(-5.10%) |
Jul 01, 2008 | 45.66 | 46.69 | 44.08 | 45.96 | 6,667,977 | -0.30(-0.66%) |
Jun 30, 2008 | 45.42 | 47.00 | 44.46 | 46.27 | 4,598,740 | +0.83(+1.83%) |
Jun 27, 2008 | 46.92 | 46.92 | 45.03 | 45.43 | 6,314,093 | -1.67(-3.54%) |
Jun 26, 2008 | 50.76 | 50.76 | 46.93 | 47.10 | 7,310,514 | -4.15(-8.09%) |
Jun 25, 2008 | 50.14 | 51.81 | 49.73 | 51.24 | 3,798,298 | +1.21(+2.43%) |
Jun 24, 2008 | 51.77 | 51.94 | 49.58 | 50.03 | 4,184,100 | -1.93(-3.71%) |
Jun 23, 2008 | 51.73 | 52.94 | 51.09 | 51.96 | 5,962,767 | +2.06(+4.13%) |
Jun 20, 2008 | 51.17 | 51.18 | 49.49 | 49.90 | 3,805,203 | -1.21(-2.36%) |
Jun 19, 2008 | 50.84 | 51.55 | 49.94 | 51.10 | 2,288,564 | +0.35(+0.70%) |
Jun 18, 2008 | 51.10 | 51.52 | 49.76 | 50.75 | 2,961,833 | -0.83(-1.62%) |
Jun 17, 2008 | 52.79 | 52.89 | 51.25 | 51.58 | 3,160,381 | -0.58(-1.11%) |
Jun 16, 2008 | 51.16 | 53.02 | 51.12 | 52.16 | 5,148,539 | +1.05(+2.04%) |
Jun 13, 2008 | 49.61 | 52.42 | 49.61 | 51.12 | 7,730,353 | +2.13(+4.34%) |
Jun 12, 2008 | 47.51 | 51.47 | 47.51 | 48.99 | 10,693,961 | +4.41(+9.90%) |
Jun 11, 2008 | 46.25 | 46.25 | 44.18 | 44.58 | 3,629,480 | -1.67(-3.62%) |
Jun 10, 2008 | 46.48 | 47.11 | 45.57 | 46.25 | 2,850,631 | -0.06(-0.14%) |
Jun 09, 2008 | 47.86 | 48.12 | 45.26 | 46.32 | 5,632,633 | -1.05(-2.22%) |
Jun 06, 2008 | 49.01 | 49.08 | 47.24 | 47.37 | 4,277,494 | -2.05(-4.14%) |
Jun 05, 2008 | 49.84 | 50.13 | 48.53 | 49.42 | 2,651,042 | -0.22(-0.44%) |
Jun 04, 2008 | 49.59 | 50.47 | 48.90 | 49.63 | 2,407,847 | -0.20(-0.40%) |
Jun 03, 2008 | 50.10 | 50.55 | 49.01 | 49.83 | 4,288,998 | -0.13(-0.27%) |
Jun 02, 2008 | 49.24 | 50.36 | 48.67 | 49.97 | 3,012,344 | +0.24(+0.48%) |
May 30, 2008 | 49.38 | 50.21 | 48.70 | 49.73 | 2,934,613 | +0.40(+0.82%) |
May 29, 2008 | 50.09 | 50.09 | 48.66 | 49.32 | 2,290,604 | -0.74(-1.48%) |
May 28, 2008 | 48.07 | 50.21 | 47.97 | 50.06 | 3,776,330 | +2.37(+4.96%) |
May 27, 2008 | 47.85 | 47.85 | 46.59 | 47.70 | 3,598,848 | -0.22(-0.46%) |
May 26, 2008 | 48.73 | 48.96 | 46.87 | 47.92 | 0 | +0.00(+0.00%) |
May 23, 2008 | 48.73 | 48.96 | 46.87 | 47.92 | 3,287,747 | -1.05(-2.15%) |
May 22, 2008 | 48.45 | 49.61 | 47.66 | 48.97 | 2,725,055 | +0.05(+0.10%) |
May 21, 2008 | 49.57 | 50.84 | 48.74 | 48.92 | 4,973,402 | -0.37(-0.75%) |
May 20, 2008 | 49.92 | 50.03 | 48.90 | 49.29 | 5,532,238 | -0.66(-1.31%) |
May 19, 2008 | 51.92 | 51.92 | 49.75 | 49.94 | 4,915,841 | -1.71(-3.31%) |
May 16, 2008 | 51.93 | 52.24 | 50.43 | 51.65 | 4,502,650 | -0.08(-0.16%) |
May 15, 2008 | 50.85 | 51.89 | 49.65 | 51.74 | 3,150,907 | +0.91(+1.79%) |
May 14, 2008 | 49.92 | 51.84 | 49.34 | 50.83 | 5,561,100 | +0.90(+1.81%) |
May 13, 2008 | 48.00 | 50.22 | 47.76 | 49.92 | 5,329,788 | +1.90(+3.96%) |
May 12, 2008 | 47.33 | 48.20 | 46.76 | 48.02 | 4,913,358 | +0.73(+1.54%) |
May 09, 2008 | 47.49 | 47.68 | 46.78 | 47.30 | 3,240,940 | -0.80(-1.67%) |
May 08, 2008 | 48.14 | 48.64 | 47.54 | 48.10 | 3,952,149 | +0.04(+0.09%) |
May 07, 2008 | 49.24 | 49.78 | 47.75 | 48.06 | 6,171,214 | -0.97(-1.97%) |
May 06, 2008 | 47.89 | 49.64 | 47.44 | 49.03 | 7,221,016 | +1.14(+2.37%) |
May 05, 2008 | 46.79 | 47.99 | 46.63 | 47.89 | 5,327,899 | +0.49(+1.03%) |
May 02, 2008 | 46.96 | 47.49 | 46.25 | 47.40 | 6,238,289 | +1.01(+2.18%) |