Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 46.60 | 46.60 | 43.16 | 43.98 | 424,411 | -2.49(-5.36%) |
Jul 30, 2008 | 45.49 | 46.56 | 45.43 | 46.48 | 200,864 | +1.70(+3.78%) |
Jul 29, 2008 | 44.78 | 45.20 | 43.30 | 44.78 | 217,302 | +1.23(+2.81%) |
Jul 28, 2008 | 44.78 | 45.21 | 43.37 | 43.56 | 224,719 | -0.93(-2.10%) |
Jul 25, 2008 | 44.76 | 45.54 | 44.20 | 44.49 | 204,586 | +0.06(+0.13%) |
Jul 24, 2008 | 45.02 | 45.22 | 43.71 | 44.43 | 203,611 | -0.19(-0.42%) |
Jul 23, 2008 | 46.53 | 46.64 | 44.03 | 44.62 | 232,566 | -1.79(-3.87%) |
Jul 22, 2008 | 44.35 | 46.56 | 43.99 | 46.41 | 274,203 | +1.70(+3.79%) |
Jul 21, 2008 | 44.23 | 44.80 | 42.90 | 44.72 | 302,890 | +0.76(+1.73%) |
Jul 18, 2008 | 44.87 | 45.10 | 43.19 | 43.96 | 193,063 | -0.86(-1.92%) |
Jul 17, 2008 | 43.79 | 45.57 | 43.59 | 44.82 | 321,460 | +1.65(+3.83%) |
Jul 16, 2008 | 42.52 | 43.32 | 41.84 | 43.17 | 423,036 | +0.87(+2.05%) |
Jul 15, 2008 | 41.55 | 43.13 | 40.47 | 42.30 | 206,361 | +0.19(+0.44%) |
Jul 14, 2008 | 42.73 | 43.34 | 41.75 | 42.11 | 249,434 | +0.16(+0.37%) |
Jul 11, 2008 | 42.49 | 42.93 | 40.49 | 41.96 | 309,167 | -0.99(-2.31%) |
Jul 10, 2008 | 42.08 | 43.64 | 42.02 | 42.95 | 419,036 | +1.04(+2.48%) |
Jul 09, 2008 | 42.43 | 43.59 | 41.78 | 41.91 | 391,161 | -0.49(-1.16%) |
Jul 08, 2008 | 41.25 | 42.40 | 39.83 | 42.40 | 360,651 | +0.72(+1.73%) |
Jul 07, 2008 | 42.28 | 43.25 | 40.99 | 41.68 | 456,522 | -0.97(-2.27%) |
Jul 04, 2008 | 43.47 | 43.47 | 40.96 | 42.65 | 353,559 | +0.00(+0.00%) |
Jul 03, 2008 | 43.47 | 43.47 | 40.96 | 42.65 | 353,559 | -0.83(-1.90%) |
Jul 02, 2008 | 47.42 | 47.57 | 43.29 | 43.47 | 505,920 | -4.08(-8.58%) |
Jul 01, 2008 | 47.17 | 47.92 | 46.34 | 47.55 | 382,372 | +0.38(+0.82%) |
Jun 30, 2008 | 48.43 | 49.68 | 47.01 | 47.17 | 547,176 | -2.32(-4.69%) |
Jun 27, 2008 | 49.05 | 49.93 | 48.43 | 49.49 | 700,324 | +0.28(+0.56%) |
Jun 26, 2008 | 49.14 | 49.85 | 48.64 | 49.21 | 438,173 | -0.61(-1.22%) |
Jun 25, 2008 | 48.61 | 50.02 | 48.54 | 49.82 | 328,609 | +1.25(+2.57%) |
Jun 24, 2008 | 49.93 | 50.54 | 48.55 | 48.57 | 353,089 | -1.90(-3.77%) |
Jun 23, 2008 | 49.15 | 50.72 | 48.31 | 50.47 | 499,321 | +1.25(+2.53%) |
Jun 20, 2008 | 51.63 | 51.83 | 48.49 | 49.23 | 685,269 | -2.76(-5.32%) |
Jun 19, 2008 | 52.40 | 52.79 | 51.58 | 51.99 | 303,216 | -0.34(-0.65%) |
Jun 18, 2008 | 52.33 | 53.21 | 52.18 | 52.33 | 232,877 | -0.74(-1.40%) |
Jun 17, 2008 | 53.45 | 53.66 | 52.19 | 53.07 | 359,044 | -0.58(-1.09%) |
Jun 16, 2008 | 53.77 | 54.06 | 52.60 | 53.66 | 382,505 | +0.04(+0.07%) |
Jun 13, 2008 | 53.41 | 53.62 | 52.25 | 53.62 | 391,064 | +0.60(+1.13%) |
Jun 12, 2008 | 55.31 | 55.55 | 52.88 | 53.02 | 415,342 | -1.72(-3.14%) |
Jun 11, 2008 | 55.62 | 55.98 | 54.48 | 54.74 | 333,074 | -1.25(-2.23%) |
Jun 10, 2008 | 54.45 | 56.05 | 54.22 | 55.99 | 360,227 | +0.11(+0.20%) |
Jun 09, 2008 | 56.24 | 56.36 | 54.16 | 55.87 | 641,955 | +0.75(+1.37%) |
Jun 06, 2008 | 57.30 | 57.39 | 54.84 | 55.12 | 383,920 | -2.43(-4.22%) |
Jun 05, 2008 | 55.54 | 57.55 | 55.22 | 57.55 | 275,302 | +2.21(+4.00%) |
Jun 04, 2008 | 55.16 | 56.44 | 54.07 | 55.33 | 247,541 | +0.16(+0.30%) |
Jun 03, 2008 | 56.04 | 56.26 | 53.61 | 55.17 | 369,560 | -0.23(-0.41%) |
Jun 02, 2008 | 56.05 | 56.36 | 54.13 | 55.39 | 355,201 | -0.35(-0.63%) |
May 30, 2008 | 54.91 | 55.94 | 54.70 | 55.74 | 406,128 | +1.10(+2.02%) |
May 29, 2008 | 55.22 | 55.76 | 53.98 | 54.64 | 481,888 | -0.80(-1.45%) |
May 28, 2008 | 53.03 | 55.69 | 52.47 | 55.44 | 721,574 | +3.51(+6.76%) |
May 27, 2008 | 50.05 | 52.92 | 49.66 | 51.93 | 721,634 | +1.89(+3.77%) |
May 26, 2008 | 48.36 | 50.09 | 47.82 | 50.05 | 0 | +0.00(+0.00%) |
May 23, 2008 | 48.36 | 50.09 | 47.82 | 50.05 | 440,658 | +1.26(+2.58%) |
May 22, 2008 | 47.91 | 49.06 | 47.91 | 48.79 | 266,707 | +0.88(+1.83%) |
May 21, 2008 | 48.01 | 48.48 | 47.13 | 47.91 | 520,052 | +0.26(+0.54%) |
May 20, 2008 | 47.95 | 48.28 | 46.97 | 47.65 | 268,030 | -0.51(-1.06%) |
May 19, 2008 | 50.14 | 50.14 | 47.34 | 48.17 | 473,773 | -1.97(-3.93%) |
May 16, 2008 | 50.12 | 50.79 | 49.36 | 50.14 | 421,753 | +0.28(+0.56%) |
May 15, 2008 | 48.52 | 50.06 | 47.89 | 49.86 | 440,767 | +1.62(+3.37%) |
May 14, 2008 | 47.36 | 49.44 | 47.13 | 48.24 | 468,997 | +1.03(+2.17%) |
May 13, 2008 | 46.61 | 47.28 | 45.58 | 47.21 | 285,468 | +0.31(+0.65%) |
May 12, 2008 | 45.58 | 47.26 | 45.12 | 46.90 | 521,424 | +1.41(+3.10%) |
May 09, 2008 | 44.77 | 45.52 | 44.03 | 45.49 | 171,519 | +0.09(+0.19%) |
May 08, 2008 | 45.31 | 45.58 | 44.51 | 45.41 | 221,175 | +0.43(+0.97%) |
May 07, 2008 | 45.14 | 46.49 | 44.65 | 44.97 | 360,729 | -0.27(-0.60%) |
May 06, 2008 | 44.31 | 45.55 | 44.21 | 45.25 | 418,404 | -0.11(-0.25%) |
May 05, 2008 | 43.21 | 45.78 | 43.81 | 45.36 | 528,637 | +0.73(+1.64%) |
May 02, 2008 | 45.15 | 46.06 | 43.83 | 44.63 | 530,832 | -0.80(-1.76%) |