Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 48.89 | 48.89 | 44.01 | 44.58 | 2,635,844 | -5.74(-11.41%) |
Jul 30, 2008 | 47.38 | 50.68 | 47.33 | 50.32 | 1,013,385 | +2.87(+6.05%) |
Jul 29, 2008 | 47.45 | 47.98 | 46.74 | 47.45 | 763,437 | +0.24(+0.51%) |
Jul 28, 2008 | 46.44 | 47.93 | 45.76 | 47.21 | 1,080,911 | +1.15(+2.50%) |
Jul 25, 2008 | 44.98 | 46.50 | 44.86 | 46.06 | 441,137 | +1.08(+2.40%) |
Jul 24, 2008 | 46.19 | 47.14 | 44.32 | 44.98 | 1,102,937 | -1.22(-2.64%) |
Jul 23, 2008 | 48.08 | 48.24 | 45.50 | 46.20 | 1,243,116 | -2.05(-4.25%) |
Jul 22, 2008 | 48.43 | 50.32 | 47.97 | 48.25 | 845,610 | -0.50(-1.03%) |
Jul 21, 2008 | 47.49 | 48.89 | 46.59 | 48.75 | 344,573 | +1.63(+3.46%) |
Jul 18, 2008 | 46.66 | 48.00 | 46.50 | 47.12 | 624,315 | +0.73(+1.57%) |
Jul 17, 2008 | 47.99 | 49.34 | 45.34 | 46.39 | 982,320 | -1.71(-3.56%) |
Jul 16, 2008 | 49.47 | 49.68 | 47.20 | 48.10 | 653,700 | -1.56(-3.14%) |
Jul 15, 2008 | 50.57 | 50.64 | 48.50 | 49.66 | 593,815 | -1.06(-2.09%) |
Jul 14, 2008 | 50.00 | 51.75 | 49.99 | 50.72 | 700,761 | +0.87(+1.75%) |
Jul 11, 2008 | 48.25 | 50.73 | 48.00 | 49.85 | 570,802 | +0.50(+1.01%) |
Jul 10, 2008 | 48.50 | 49.43 | 47.50 | 49.35 | 669,432 | +1.27(+2.64%) |
Jul 09, 2008 | 49.65 | 51.00 | 47.62 | 48.08 | 791,264 | -1.11(-2.26%) |
Jul 08, 2008 | 49.12 | 49.23 | 47.18 | 49.19 | 766,500 | -0.45(-0.91%) |
Jul 07, 2008 | 49.68 | 51.35 | 48.52 | 49.64 | 1,048,056 | -0.51(-1.02%) |
Jul 04, 2008 | 50.08 | 51.12 | 48.10 | 50.15 | 688,949 | +0.00(+0.00%) |
Jul 03, 2008 | 50.08 | 51.12 | 48.10 | 50.15 | 688,949 | -0.26(-0.52%) |
Jul 02, 2008 | 55.72 | 56.30 | 49.79 | 50.41 | 1,661,681 | -4.61(-8.38%) |
Jul 01, 2008 | 56.71 | 56.71 | 53.92 | 55.02 | 1,093,634 | -1.49(-2.64%) |
Jun 30, 2008 | 58.05 | 59.43 | 56.42 | 56.51 | 960,328 | -0.11(-0.19%) |
Jun 27, 2008 | 55.80 | 57.99 | 55.60 | 56.62 | 1,033,380 | +1.03(+1.85%) |
Jun 26, 2008 | 56.35 | 56.78 | 54.26 | 55.59 | 622,646 | -1.01(-1.78%) |
Jun 25, 2008 | 57.46 | 57.47 | 54.98 | 56.60 | 796,678 | -0.61(-1.07%) |
Jun 24, 2008 | 58.84 | 58.84 | 56.76 | 57.21 | 555,679 | -1.47(-2.51%) |
Jun 23, 2008 | 56.21 | 59.02 | 55.90 | 58.68 | 689,442 | +2.40(+4.26%) |
Jun 20, 2008 | 57.48 | 58.45 | 55.91 | 56.28 | 746,279 | -0.52(-0.92%) |
Jun 19, 2008 | 58.06 | 59.43 | 56.08 | 56.80 | 620,045 | -0.42(-0.73%) |
Jun 18, 2008 | 57.07 | 58.41 | 56.74 | 57.22 | 662,399 | +0.52(+0.92%) |
Jun 17, 2008 | 54.96 | 56.96 | 54.95 | 56.70 | 495,952 | +1.16(+2.09%) |
Jun 16, 2008 | 53.70 | 55.76 | 53.55 | 55.54 | 347,699 | +1.77(+3.29%) |
Jun 13, 2008 | 53.63 | 55.07 | 53.54 | 53.77 | 457,554 | -0.05(-0.09%) |
Jun 12, 2008 | 54.82 | 54.93 | 53.61 | 53.82 | 512,675 | -1.18(-2.15%) |
Jun 11, 2008 | 54.79 | 55.80 | 54.63 | 55.00 | 466,813 | +0.23(+0.42%) |
Jun 10, 2008 | 54.57 | 56.00 | 54.00 | 54.77 | 771,000 | -1.22(-2.18%) |
Jun 09, 2008 | 54.61 | 56.56 | 54.61 | 55.99 | 744,177 | +1.34(+2.45%) |
Jun 06, 2008 | 54.21 | 56.67 | 53.51 | 54.65 | 1,068,706 | +0.44(+0.81%) |
Jun 05, 2008 | 52.38 | 54.22 | 52.24 | 54.21 | 490,045 | +1.93(+3.69%) |
Jun 04, 2008 | 52.31 | 53.04 | 51.05 | 52.28 | 900,186 | +0.21(+0.40%) |
Jun 03, 2008 | 52.09 | 54.35 | 51.78 | 52.07 | 1,562,912 | +0.13(+0.25%) |
Jun 02, 2008 | 52.61 | 53.70 | 51.24 | 51.94 | 970,560 | -0.76(-1.44%) |
May 30, 2008 | 53.60 | 53.89 | 52.53 | 52.70 | 1,055,377 | -0.79(-1.48%) |
May 29, 2008 | 51.37 | 53.86 | 51.37 | 53.49 | 1,440,344 | +2.19(+4.27%) |
May 28, 2008 | 50.15 | 51.45 | 49.75 | 51.30 | 596,818 | +1.44(+2.89%) |
May 27, 2008 | 47.87 | 49.94 | 47.52 | 49.86 | 883,974 | +1.65(+3.42%) |
May 26, 2008 | 49.85 | 50.30 | 47.85 | 48.21 | 0 | +0.00(+0.00%) |
May 23, 2008 | 49.85 | 50.30 | 47.85 | 48.21 | 777,964 | -1.57(-3.15%) |
May 22, 2008 | 51.64 | 51.93 | 49.29 | 49.78 | 768,571 | -1.88(-3.64%) |
May 21, 2008 | 51.47 | 54.10 | 51.47 | 51.66 | 774,409 | +0.25(+0.49%) |
May 20, 2008 | 51.42 | 51.53 | 50.50 | 51.41 | 788,860 | +0.00(+0.00%) |
May 19, 2008 | 51.20 | 52.55 | 50.70 | 51.41 | 936,804 | +0.29(+0.57%) |
May 16, 2008 | 50.02 | 51.84 | 50.00 | 51.12 | 900,076 | +1.91(+3.88%) |
May 15, 2008 | 48.82 | 50.11 | 47.99 | 49.21 | 654,027 | +0.66(+1.36%) |
May 14, 2008 | 48.77 | 50.36 | 48.52 | 48.55 | 823,392 | -0.20(-0.41%) |
May 13, 2008 | 47.12 | 48.77 | 46.55 | 48.75 | 558,459 | +1.75(+3.72%) |
May 12, 2008 | 48.00 | 48.09 | 46.15 | 47.00 | 717,196 | -1.04(-2.16%) |
May 09, 2008 | 47.66 | 48.20 | 46.49 | 48.04 | 833,043 | +0.61(+1.29%) |
May 08, 2008 | 45.87 | 47.46 | 45.61 | 47.43 | 798,178 | +1.81(+3.97%) |
May 07, 2008 | 46.82 | 46.82 | 45.54 | 45.62 | 769,144 | -0.79(-1.70%) |
May 06, 2008 | 45.59 | 46.95 | 45.53 | 46.41 | 821,388 | +0.76(+1.66%) |
May 05, 2008 | 46.24 | 46.84 | 44.90 | 45.65 | 1,245,140 | -0.57(-1.23%) |
May 02, 2008 | 47.60 | 47.60 | 45.57 | 46.22 | 1,284,014 | +0.39(+0.85%) |