Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 39.75 | 39.75 | 39.00 | 39.00 | 4,374 | -0.70(-1.76%) |
Jul 30, 2008 | 40.09 | 40.20 | 39.51 | 39.70 | 2,835 | +0.41(+1.04%) |
Jul 29, 2008 | 41.25 | 41.25 | 39.29 | 39.29 | 3,189 | -2.21(-5.33%) |
Jul 28, 2008 | 41.20 | 42.98 | 41.20 | 41.50 | 2,768 | +0.25(+0.61%) |
Jul 25, 2008 | 42.01 | 42.01 | 41.25 | 41.25 | 420 | -1.16(-2.74%) |
Jul 24, 2008 | 43.50 | 43.50 | 42.41 | 42.41 | 416 | -0.38(-0.89%) |
Jul 23, 2008 | 42.70 | 42.79 | 42.30 | 42.79 | 860 | -1.19(-2.71%) |
Jul 22, 2008 | 42.30 | 43.98 | 41.90 | 43.98 | 1,910 | +0.48(+1.10%) |
Jul 21, 2008 | 44.25 | 44.25 | 43.00 | 43.50 | 745 | -0.90(-2.03%) |
Jul 18, 2008 | 44.80 | 44.80 | 44.11 | 44.40 | 702 | +0.90(+2.07%) |
Jul 17, 2008 | 43.39 | 43.50 | 42.51 | 43.50 | 1,463 | +0.30(+0.69%) |
Jul 16, 2008 | 40.25 | 43.20 | 40.25 | 43.20 | 912 | +2.65(+6.54%) |
Jul 15, 2008 | 40.25 | 41.00 | 39.15 | 40.55 | 1,626 | -0.45(-1.10%) |
Jul 14, 2008 | 41.00 | 41.00 | 41.00 | 41.00 | 202 | -1.20(-2.84%) |
Jul 11, 2008 | 42.97 | 42.97 | 41.40 | 42.20 | 2,638 | -0.60(-1.40%) |
Jul 10, 2008 | 44.00 | 44.00 | 42.80 | 42.80 | 750 | -1.20(-2.73%) |
Jul 09, 2008 | 43.20 | 44.00 | 43.20 | 44.00 | 447 | +0.20(+0.46%) |
Jul 08, 2008 | 42.10 | 43.80 | 42.10 | 43.80 | 1,216 | +1.30(+3.06%) |
Jul 07, 2008 | 44.20 | 44.30 | 42.00 | 42.50 | 4,126 | -2.70(-5.97%) |
Jul 04, 2008 | 43.25 | 45.20 | 42.50 | 45.20 | 2,171 | +2.30(+5.36%) |
Jul 03, 2008 | 43.00 | 43.30 | 42.80 | 42.90 | 1,168 | -1.10(-2.50%) |
Jul 02, 2008 | 44.74 | 44.74 | 43.03 | 44.00 | 695 | +0.30(+0.69%) |
Jul 01, 2008 | 43.50 | 43.70 | 43.05 | 43.70 | 2,631 | +0.00(+0.00%) |
Jun 30, 2008 | 43.50 | 43.70 | 43.05 | 43.70 | 2,631 | +0.64(+1.49%) |
Jun 27, 2008 | 43.15 | 43.15 | 43.06 | 43.06 | 760 | -0.64(-1.46%) |
Jun 26, 2008 | 43.10 | 44.15 | 43.00 | 43.70 | 800 | +0.59(+1.37%) |
Jun 25, 2008 | 43.11 | 43.13 | 43.11 | 43.11 | 645 | +0.10(+0.23%) |
Jun 24, 2008 | 45.06 | 45.06 | 43.00 | 43.01 | 2,810 | -2.24(-4.95%) |
Jun 23, 2008 | 46.05 | 46.05 | 45.25 | 45.25 | 900 | -0.75(-1.63%) |
Jun 20, 2008 | 46.99 | 46.99 | 46.00 | 46.00 | 3,522 | +0.10(+0.22%) |
Jun 19, 2008 | 46.40 | 47.49 | 45.90 | 45.90 | 2,360 | -0.60(-1.29%) |
Jun 18, 2008 | 46.70 | 47.18 | 46.50 | 46.50 | 1,703 | -0.18(-0.39%) |
Jun 17, 2008 | 46.00 | 46.68 | 46.00 | 46.68 | 995 | +0.68(+1.48%) |
Jun 16, 2008 | 46.69 | 46.69 | 45.00 | 46.00 | 2,842 | +0.00(+0.00%) |
Jun 13, 2008 | 45.75 | 46.00 | 45.50 | 46.00 | 1,000 | +0.16(+0.35%) |
Jun 12, 2008 | 46.00 | 46.00 | 45.69 | 45.84 | 2,810 | +0.14(+0.31%) |
Jun 11, 2008 | 46.45 | 46.45 | 45.00 | 45.70 | 2,459 | -0.75(-1.61%) |
Jun 10, 2008 | 46.55 | 46.55 | 46.00 | 46.45 | 2,291 | +0.61(+1.33%) |
Jun 09, 2008 | 45.18 | 45.84 | 45.18 | 45.84 | 1,455 | +0.54(+1.19%) |
Jun 06, 2008 | 45.30 | 45.30 | 45.30 | 45.30 | 320 | +0.30(+0.67%) |
Jun 05, 2008 | 45.12 | 45.55 | 44.37 | 45.00 | 1,535 | -0.90(-1.96%) |
Jun 04, 2008 | 46.01 | 46.40 | 45.90 | 45.90 | 1,801 | -1.10(-2.34%) |
Jun 03, 2008 | 47.25 | 48.20 | 46.40 | 47.00 | 4,140 | -0.57(-1.20%) |
Jun 02, 2008 | 49.94 | 49.94 | 47.57 | 47.57 | 3,245 | -1.93(-3.90%) |
May 30, 2008 | 48.00 | 49.50 | 46.47 | 49.50 | 4,992 | +1.05(+2.17%) |
May 29, 2008 | 48.49 | 48.49 | 48.45 | 48.45 | 851 | +0.65(+1.36%) |
May 28, 2008 | 48.40 | 48.40 | 47.00 | 47.80 | 1,290 | -0.30(-0.62%) |
May 27, 2008 | 48.75 | 48.75 | 47.76 | 48.10 | 1,048 | -0.67(-1.37%) |
May 26, 2008 | 48.41 | 48.77 | 48.41 | 48.77 | 568 | +2.17(+4.66%) |
May 23, 2008 | 48.64 | 48.64 | 46.60 | 46.60 | 1,890 | -0.63(-1.33%) |
May 22, 2008 | 47.40 | 49.30 | 47.23 | 47.23 | 1,025 | +1.23(+2.67%) |
May 21, 2008 | 47.84 | 47.84 | 46.00 | 46.00 | 1,941 | -1.14(-2.42%) |
May 20, 2008 | 48.25 | 48.25 | 46.90 | 47.14 | 1,420 | -0.88(-1.83%) |
May 19, 2008 | 49.44 | 49.44 | 48.01 | 48.02 | 720 | +0.00(+0.00%) |
May 16, 2008 | 49.44 | 49.44 | 48.01 | 48.02 | 720 | -1.42(-2.87%) |
May 15, 2008 | 48.94 | 49.44 | 48.94 | 49.44 | 1,460 | +0.49(+1.00%) |
May 14, 2008 | 49.80 | 49.80 | 48.80 | 48.95 | 1,238 | -0.75(-1.51%) |
May 13, 2008 | 50.39 | 50.39 | 49.50 | 49.70 | 1,581 | -0.30(-0.60%) |
May 12, 2008 | 50.49 | 50.49 | 49.51 | 50.00 | 2,807 | +0.49(+0.99%) |
May 09, 2008 | 50.00 | 50.50 | 49.51 | 49.51 | 2,011 | -0.24(-0.48%) |
May 08, 2008 | 49.70 | 49.85 | 49.00 | 49.75 | 1,930 | +1.35(+2.79%) |
May 07, 2008 | 48.74 | 49.30 | 48.40 | 48.40 | 640 | -0.12(-0.25%) |
May 06, 2008 | 49.50 | 49.50 | 48.52 | 48.52 | 1,703 | -0.67(-1.36%) |
May 05, 2008 | 49.30 | 49.30 | 48.19 | 49.19 | 1,080 | +0.43(+0.88%) |
May 02, 2008 | 49.99 | 50.00 | 48.76 | 48.76 | 3,381 | -0.23(-0.47%) |