Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 46.75 | 47.66 | 46.32 | 46.94 | 2,560,395 | -0.72(-1.51%) |
Jul 30, 2008 | 47.11 | 48.49 | 46.32 | 47.66 | 3,611,762 | +0.85(+1.82%) |
Jul 29, 2008 | 46.80 | 46.90 | 44.42 | 46.80 | 3,819,753 | +2.29(+5.14%) |
Jul 28, 2008 | 45.56 | 46.61 | 44.28 | 44.52 | 4,282,583 | -0.90(-1.98%) |
Jul 25, 2008 | 45.34 | 46.81 | 44.90 | 45.42 | 3,735,774 | -0.27(-0.60%) |
Jul 24, 2008 | 48.70 | 48.70 | 45.21 | 45.69 | 5,106,178 | -1.94(-4.07%) |
Jul 23, 2008 | 48.52 | 50.52 | 46.70 | 47.63 | 5,784,345 | -0.85(-1.75%) |
Jul 22, 2008 | 45.10 | 48.53 | 44.11 | 48.48 | 4,009,579 | +2.41(+5.24%) |
Jul 21, 2008 | 46.51 | 47.50 | 45.76 | 46.06 | 3,871,794 | +0.29(+0.64%) |
Jul 18, 2008 | 44.57 | 46.14 | 43.70 | 45.77 | 4,414,561 | +1.19(+2.68%) |
Jul 17, 2008 | 44.55 | 45.82 | 43.35 | 44.58 | 9,026,153 | +1.81(+4.23%) |
Jul 16, 2008 | 38.11 | 43.08 | 37.37 | 42.77 | 8,480,427 | +4.80(+12.63%) |
Jul 15, 2008 | 38.83 | 39.79 | 37.35 | 37.97 | 10,916,438 | -1.25(-3.20%) |
Jul 14, 2008 | 46.94 | 47.35 | 35.75 | 39.23 | 16,725,488 | -7.26(-15.61%) |
Jul 11, 2008 | 44.29 | 47.41 | 44.02 | 46.48 | 4,621,266 | +0.33(+0.71%) |
Jul 10, 2008 | 46.24 | 47.28 | 45.22 | 46.16 | 8,117,479 | -0.13(-0.29%) |
Jul 09, 2008 | 49.35 | 49.40 | 45.93 | 46.29 | 3,576,301 | -2.91(-5.91%) |
Jul 08, 2008 | 46.29 | 49.34 | 45.41 | 49.20 | 4,951,925 | +2.86(+6.17%) |
Jul 07, 2008 | 48.00 | 48.55 | 45.69 | 46.34 | 3,887,591 | -1.33(-2.80%) |
Jul 04, 2008 | 49.66 | 49.97 | 47.30 | 47.67 | 2,575,100 | +0.00(+0.00%) |
Jul 03, 2008 | 49.66 | 49.97 | 47.30 | 47.67 | 2,575,100 | -1.59(-3.22%) |
Jul 02, 2008 | 49.00 | 51.05 | 48.83 | 49.26 | 5,122,661 | +0.43(+0.87%) |
Jul 01, 2008 | 46.62 | 48.90 | 46.18 | 48.83 | 4,526,066 | +1.79(+3.80%) |
Jun 30, 2008 | 48.52 | 48.92 | 46.62 | 47.04 | 3,293,056 | -0.69(-1.44%) |
Jun 27, 2008 | 48.14 | 48.73 | 47.24 | 47.73 | 1,825,577 | -0.23(-0.47%) |
Jun 26, 2008 | 48.30 | 48.97 | 47.86 | 47.96 | 2,399,974 | -1.07(-2.18%) |
Jun 25, 2008 | 49.54 | 50.79 | 48.53 | 49.02 | 3,461,054 | +0.12(+0.25%) |
Jun 24, 2008 | 48.05 | 49.74 | 47.73 | 48.90 | 3,152,465 | +0.76(+1.58%) |
Jun 23, 2008 | 49.08 | 50.03 | 47.96 | 48.14 | 1,813,522 | -0.75(-1.54%) |
Jun 20, 2008 | 48.63 | 51.41 | 47.86 | 48.90 | 4,657,965 | -1.76(-3.48%) |
Jun 19, 2008 | 50.69 | 51.21 | 48.61 | 50.66 | 3,372,915 | +0.05(+0.09%) |
Jun 18, 2008 | 50.90 | 51.31 | 48.65 | 50.61 | 3,480,371 | -0.79(-1.53%) |
Jun 17, 2008 | 53.09 | 53.32 | 51.16 | 51.40 | 3,019,627 | -1.19(-2.26%) |
Jun 16, 2008 | 51.49 | 53.19 | 51.27 | 52.59 | 2,371,007 | +0.65(+1.25%) |
Jun 13, 2008 | 52.47 | 52.69 | 50.51 | 51.94 | 3,296,428 | +0.08(+0.15%) |
Jun 12, 2008 | 52.37 | 54.07 | 51.42 | 51.86 | 2,966,407 | +0.03(+0.06%) |
Jun 11, 2008 | 53.73 | 54.00 | 51.81 | 51.83 | 4,009,887 | -2.21(-4.10%) |
Jun 10, 2008 | 54.85 | 55.70 | 53.24 | 54.04 | 2,763,252 | +0.16(+0.30%) |
Jun 09, 2008 | 54.44 | 54.65 | 53.15 | 53.88 | 2,661,224 | -0.26(-0.48%) |
Jun 06, 2008 | 55.78 | 56.02 | 53.93 | 54.14 | 1,718,617 | -2.38(-4.21%) |
Jun 05, 2008 | 55.99 | 56.64 | 55.85 | 56.52 | 2,456,515 | +0.56(+1.00%) |
Jun 04, 2008 | 56.62 | 57.15 | 55.61 | 55.96 | 1,392,708 | -0.76(-1.34%) |
Jun 03, 2008 | 57.37 | 57.72 | 55.83 | 56.72 | 2,035,091 | -0.37(-0.65%) |
Jun 02, 2008 | 57.75 | 57.99 | 56.05 | 57.09 | 1,560,477 | -0.70(-1.21%) |
May 30, 2008 | 58.68 | 58.69 | 57.29 | 57.79 | 1,165,299 | -0.61(-1.05%) |
May 29, 2008 | 57.47 | 58.71 | 57.35 | 58.41 | 1,278,884 | +0.61(+1.05%) |
May 28, 2008 | 59.84 | 59.84 | 56.72 | 57.80 | 2,593,297 | -2.07(-3.46%) |
May 27, 2008 | 59.44 | 60.46 | 58.98 | 59.88 | 1,140,501 | +0.95(+1.61%) |
May 26, 2008 | 59.24 | 59.67 | 58.59 | 58.93 | 0 | +0.00(+0.00%) |
May 23, 2008 | 59.24 | 59.67 | 58.59 | 58.93 | 1,087,968 | -1.02(-1.70%) |
May 22, 2008 | 59.06 | 60.52 | 58.78 | 59.95 | 1,590,241 | +0.86(+1.46%) |
May 21, 2008 | 59.30 | 59.66 | 58.68 | 59.09 | 2,511,949 | -0.14(-0.24%) |
May 20, 2008 | 60.50 | 60.71 | 59.07 | 59.23 | 2,086,465 | -1.86(-3.05%) |
May 19, 2008 | 61.54 | 62.28 | 60.95 | 61.09 | 874,196 | -0.03(-0.04%) |
May 16, 2008 | 62.75 | 62.75 | 60.32 | 61.12 | 1,971,262 | -1.65(-2.62%) |
May 15, 2008 | 61.91 | 62.82 | 61.46 | 62.76 | 1,175,905 | +0.56(+0.90%) |
May 14, 2008 | 61.50 | 62.69 | 61.30 | 62.20 | 1,256,524 | +1.20(+1.97%) |
May 13, 2008 | 62.44 | 62.48 | 60.76 | 61.00 | 1,148,064 | -1.25(-2.00%) |
May 12, 2008 | 61.26 | 62.25 | 61.02 | 62.25 | 733,164 | +1.53(+2.53%) |
May 09, 2008 | 60.64 | 62.10 | 60.41 | 60.72 | 1,231,138 | -0.29(-0.48%) |
May 08, 2008 | 61.38 | 61.79 | 60.21 | 61.01 | 2,333,647 | -0.50(-0.81%) |
May 07, 2008 | 63.28 | 63.64 | 61.08 | 61.51 | 1,587,977 | -1.57(-2.49%) |
May 06, 2008 | 62.16 | 63.53 | 61.56 | 63.08 | 1,035,838 | +0.38(+0.61%) |
May 05, 2008 | 61.94 | 63.52 | 62.24 | 62.70 | 1,826,641 | -0.86(-1.35%) |
May 02, 2008 | 65.24 | 65.61 | 63.05 | 63.56 | 1,633,966 | -1.15(-1.78%) |