Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 52.53 | 58.91 | 52.01 | 56.70 | 3,012,744 | +3.29(+6.15%) |
Jul 30, 2008 | 52.85 | 55.00 | 52.85 | 53.41 | 1,439,222 | +1.01(+1.94%) |
Jul 29, 2008 | 52.40 | 53.06 | 51.82 | 52.40 | 1,173,424 | +0.55(+1.06%) |
Jul 28, 2008 | 52.34 | 53.44 | 51.49 | 51.84 | 644,838 | -0.63(-1.21%) |
Jul 25, 2008 | 52.50 | 53.05 | 52.09 | 52.48 | 866,320 | +0.00(+0.00%) |
Jul 24, 2008 | 52.81 | 53.23 | 52.23 | 52.48 | 447,720 | -0.09(-0.17%) |
Jul 23, 2008 | 52.55 | 52.78 | 52.15 | 52.57 | 676,310 | +0.02(+0.04%) |
Jul 22, 2008 | 52.50 | 53.25 | 52.18 | 52.55 | 1,235,846 | -0.43(-0.81%) |
Jul 21, 2008 | 53.70 | 53.70 | 52.53 | 52.98 | 1,348,598 | -0.01(-0.01%) |
Jul 18, 2008 | 53.97 | 54.09 | 52.83 | 52.98 | 589,602 | -0.81(-1.51%) |
Jul 17, 2008 | 52.90 | 54.99 | 52.39 | 53.80 | 1,370,612 | +1.11(+2.10%) |
Jul 16, 2008 | 52.83 | 53.02 | 52.00 | 52.69 | 1,058,844 | -0.03(-0.06%) |
Jul 15, 2008 | 49.50 | 53.19 | 49.38 | 52.73 | 1,726,060 | +3.04(+6.12%) |
Jul 14, 2008 | 50.58 | 50.58 | 49.09 | 49.69 | 1,000,734 | -0.43(-0.86%) |
Jul 11, 2008 | 50.76 | 51.18 | 49.51 | 50.12 | 884,422 | -1.00(-1.96%) |
Jul 10, 2008 | 49.99 | 51.49 | 49.60 | 51.12 | 952,312 | +1.16(+2.32%) |
Jul 09, 2008 | 49.61 | 51.27 | 49.50 | 49.95 | 1,821,314 | -0.07(-0.14%) |
Jul 08, 2008 | 50.06 | 50.35 | 49.30 | 50.02 | 1,171,316 | +0.18(+0.36%) |
Jul 07, 2008 | 50.30 | 50.80 | 49.27 | 49.84 | 1,402,106 | -1.51(-2.93%) |
Jul 04, 2008 | 52.85 | 53.12 | 51.05 | 51.35 | 696,776 | +0.00(+0.00%) |
Jul 03, 2008 | 52.85 | 53.12 | 51.05 | 51.35 | 696,776 | -1.48(-2.80%) |
Jul 02, 2008 | 51.62 | 53.38 | 51.18 | 52.83 | 2,597,322 | +1.35(+2.63%) |
Jul 01, 2008 | 48.26 | 51.48 | 48.17 | 51.48 | 1,765,170 | +2.60(+5.32%) |
Jun 30, 2008 | 48.27 | 49.22 | 48.06 | 48.88 | 826,852 | +0.66(+1.36%) |
Jun 27, 2008 | 47.01 | 48.48 | 46.45 | 48.22 | 1,274,016 | +1.29(+2.75%) |
Jun 26, 2008 | 46.34 | 47.34 | 46.34 | 46.93 | 374,750 | +0.20(+0.44%) |
Jun 25, 2008 | 46.31 | 46.81 | 46.13 | 46.73 | 845,674 | +0.44(+0.94%) |
Jun 24, 2008 | 46.77 | 47.44 | 46.28 | 46.29 | 810,510 | -0.77(-1.65%) |
Jun 23, 2008 | 47.60 | 47.81 | 46.73 | 47.06 | 571,284 | -0.48(-1.02%) |
Jun 20, 2008 | 47.42 | 47.75 | 47.05 | 47.55 | 692,030 | -0.16(-0.34%) |
Jun 19, 2008 | 47.28 | 47.93 | 47.22 | 47.71 | 614,398 | +0.40(+0.85%) |
Jun 18, 2008 | 47.82 | 48.15 | 47.01 | 47.31 | 703,088 | -0.84(-1.75%) |
Jun 17, 2008 | 48.45 | 48.52 | 47.95 | 48.16 | 505,098 | -0.37(-0.75%) |
Jun 16, 2008 | 47.80 | 48.73 | 47.52 | 48.52 | 713,190 | +0.64(+1.33%) |
Jun 13, 2008 | 47.44 | 48.25 | 47.30 | 47.88 | 405,128 | +0.51(+1.08%) |
Jun 12, 2008 | 46.97 | 48.28 | 46.60 | 47.38 | 908,678 | +0.64(+1.37%) |
Jun 11, 2008 | 47.01 | 47.23 | 46.73 | 46.73 | 544,140 | -0.36(-0.76%) |
Jun 10, 2008 | 46.93 | 47.42 | 46.82 | 47.09 | 481,270 | -0.41(-0.85%) |
Jun 09, 2008 | 48.12 | 48.23 | 46.77 | 47.50 | 745,550 | -0.64(-1.33%) |
Jun 06, 2008 | 48.12 | 48.85 | 47.80 | 48.14 | 583,838 | -0.20(-0.42%) |
Jun 05, 2008 | 47.80 | 49.09 | 47.66 | 48.34 | 1,451,452 | +0.45(+0.93%) |
Jun 04, 2008 | 46.77 | 48.00 | 46.59 | 47.90 | 807,146 | +0.87(+1.85%) |
Jun 03, 2008 | 47.48 | 47.48 | 46.28 | 47.03 | 1,138,396 | -0.23(-0.48%) |
Jun 02, 2008 | 47.76 | 47.76 | 46.98 | 47.26 | 935,510 | -0.50(-1.05%) |
May 30, 2008 | 48.02 | 48.02 | 47.16 | 47.76 | 731,932 | +0.04(+0.07%) |
May 29, 2008 | 46.88 | 47.98 | 46.51 | 47.72 | 997,662 | +0.88(+1.87%) |
May 28, 2008 | 47.48 | 47.98 | 46.27 | 46.84 | 1,143,854 | -0.36(-0.75%) |
May 27, 2008 | 46.16 | 47.35 | 46.03 | 47.20 | 1,551,016 | +1.18(+2.55%) |
May 26, 2008 | 45.37 | 46.03 | 45.24 | 46.02 | 823,580 | +0.00(+0.00%) |
May 23, 2008 | 45.37 | 46.03 | 45.24 | 46.02 | 823,580 | +0.43(+0.94%) |
May 22, 2008 | 44.65 | 46.12 | 43.50 | 45.59 | 2,265,998 | +1.12(+2.52%) |
May 21, 2008 | 46.12 | 46.23 | 43.72 | 44.48 | 2,685,874 | -1.47(-3.20%) |
May 20, 2008 | 46.62 | 47.02 | 45.85 | 45.95 | 1,065,680 | -0.60(-1.30%) |
May 19, 2008 | 46.38 | 46.98 | 45.63 | 46.55 | 1,569,068 | +0.25(+0.55%) |
May 16, 2008 | 45.79 | 46.30 | 45.05 | 46.30 | 1,212,688 | +0.76(+1.66%) |
May 15, 2008 | 46.62 | 46.66 | 45.22 | 45.54 | 1,466,138 | -1.17(-2.50%) |
May 14, 2008 | 46.43 | 47.08 | 46.43 | 46.71 | 951,370 | +0.26(+0.55%) |
May 13, 2008 | 46.36 | 46.93 | 45.95 | 46.45 | 854,862 | -0.05(-0.11%) |
May 12, 2008 | 45.35 | 46.79 | 44.98 | 46.51 | 1,574,468 | +1.57(+3.49%) |
May 09, 2008 | 44.74 | 45.12 | 44.44 | 44.94 | 1,122,980 | -0.45(-0.99%) |
May 08, 2008 | 45.36 | 45.97 | 44.88 | 45.38 | 1,002,238 | +0.03(+0.07%) |
May 07, 2008 | 46.04 | 46.55 | 45.04 | 45.35 | 808,618 | -0.82(-1.78%) |
May 06, 2008 | 45.93 | 46.44 | 44.95 | 46.17 | 1,291,286 | -0.04(-0.08%) |
May 05, 2008 | 45.69 | 46.62 | 45.69 | 46.21 | 1,783,138 | +0.66(+1.46%) |
May 02, 2008 | 44.50 | 45.56 | 43.62 | 45.55 | 2,231,962 | +1.90(+4.35%) |