Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 50.25 | 51.35 | 49.50 | 49.50 | 23,900 | -0.75(-1.49%) |
Jul 30, 2008 | 48.80 | 50.49 | 48.45 | 50.25 | 43,967 | +1.45(+2.97%) |
Jul 29, 2008 | 48.80 | 49.00 | 48.30 | 48.80 | 12,371 | +1.25(+2.63%) |
Jul 28, 2008 | 47.55 | 48.00 | 47.55 | 47.55 | 38,405 | -1.89(-3.82%) |
Jul 25, 2008 | 49.44 | 50.40 | 49.21 | 49.44 | 52,051 | -0.26(-0.52%) |
Jul 24, 2008 | 49.70 | 50.85 | 49.70 | 49.70 | 6,810 | -3.55(-6.67%) |
Jul 23, 2008 | 53.25 | 53.85 | 52.85 | 53.25 | 13,181 | -1.25(-2.29%) |
Jul 22, 2008 | 54.50 | 55.20 | 54.00 | 54.50 | 20,550 | -1.70(-3.02%) |
Jul 21, 2008 | 54.35 | 56.20 | 54.85 | 56.20 | 8,205 | +1.85(+3.40%) |
Jul 18, 2008 | 54.35 | 54.75 | 54.00 | 54.35 | 5,020 | -2.30(-4.06%) |
Jul 17, 2008 | 57.90 | 57.55 | 55.50 | 56.65 | 6,129 | -1.25(-2.16%) |
Jul 16, 2008 | 57.90 | 58.25 | 57.00 | 57.90 | 7,998 | -0.85(-1.45%) |
Jul 15, 2008 | 58.75 | 60.25 | 58.55 | 58.75 | 12,918 | +0.05(+0.09%) |
Jul 14, 2008 | 58.70 | 59.15 | 58.35 | 58.70 | 9,566 | -0.15(-0.25%) |
Jul 11, 2008 | 58.85 | 58.85 | 57.00 | 58.85 | 12,313 | +2.50(+4.44%) |
Jul 10, 2008 | 56.35 | 56.95 | 55.50 | 56.35 | 7,783 | +0.94(+1.70%) |
Jul 09, 2008 | 55.41 | 56.95 | 55.40 | 55.41 | 16,339 | -0.29(-0.52%) |
Jul 08, 2008 | 55.70 | 55.75 | 54.25 | 55.70 | 18,270 | -0.16(-0.29%) |
Jul 07, 2008 | 55.86 | 57.30 | 55.85 | 55.86 | 13,896 | -4.15(-6.92%) |
Jul 04, 2008 | 60.01 | 61.00 | 59.85 | 60.01 | 4,840 | +0.00(+0.00%) |
Jul 03, 2008 | 60.01 | 61.00 | 59.85 | 60.01 | 4,840 | -2.29(-3.68%) |
Jul 02, 2008 | 62.30 | 63.50 | 62.30 | 62.30 | 26,884 | +0.80(+1.30%) |
Jul 01, 2008 | 61.50 | 62.25 | 61.50 | 61.50 | 13,885 | -3.33(-5.14%) |
Jun 30, 2008 | 64.83 | 65.30 | 64.45 | 64.83 | 15,336 | -0.07(-0.11%) |
Jun 27, 2008 | 64.90 | 65.01 | 64.00 | 64.90 | 13,257 | +2.15(+3.43%) |
Jun 26, 2008 | 62.75 | 63.50 | 62.50 | 62.75 | 20,936 | -0.65(-1.03%) |
Jun 25, 2008 | 63.40 | 63.90 | 61.70 | 63.40 | 36,900 | +0.84(+1.34%) |
Jun 24, 2008 | 62.56 | 63.30 | 62.56 | 62.56 | 20,263 | -0.73(-1.15%) |
Jun 23, 2008 | 60.25 | 63.29 | 62.05 | 63.29 | 22,505 | +3.04(+5.05%) |
Jun 20, 2008 | 60.25 | 60.90 | 59.75 | 60.25 | 8,138 | -1.00(-1.63%) |
Jun 19, 2008 | 61.25 | 62.05 | 61.25 | 61.25 | 42,098 | +1.25(+2.08%) |
Jun 18, 2008 | 60.00 | 60.15 | 59.15 | 60.00 | 17,880 | +1.30(+2.21%) |
Jun 17, 2008 | 58.70 | 58.95 | 58.55 | 58.70 | 46,607 | +0.70(+1.21%) |
Jun 16, 2008 | 58.00 | 58.05 | 57.30 | 58.00 | 5,667 | -1.34(-2.26%) |
Jun 13, 2008 | 59.34 | 59.45 | 58.60 | 59.34 | 26,612 | +2.39(+4.20%) |
Jun 12, 2008 | 56.95 | 57.30 | 56.50 | 56.95 | 6,431 | -1.60(-2.73%) |
Jun 11, 2008 | 58.55 | 58.75 | 58.15 | 58.55 | 31,749 | +1.45(+2.54%) |
Jun 10, 2008 | 57.10 | 58.30 | 56.40 | 57.10 | 102,243 | -1.30(-2.23%) |
Jun 09, 2008 | 58.40 | 59.00 | 58.00 | 58.40 | 47,289 | -0.10(-0.17%) |
Jun 06, 2008 | 58.50 | 59.15 | 57.75 | 58.50 | 54,844 | +0.55(+0.95%) |
Jun 05, 2008 | 57.95 | 58.00 | 56.00 | 57.95 | 20,232 | -2.15(-3.58%) |
Jun 04, 2008 | 60.10 | 61.60 | 60.10 | 60.10 | 17,003 | -2.45(-3.92%) |
Jun 03, 2008 | 62.55 | 63.70 | 62.35 | 62.55 | 27,823 | -0.70(-1.11%) |
Jun 02, 2008 | 63.25 | 63.65 | 62.50 | 63.25 | 17,595 | +0.55(+0.88%) |
May 30, 2008 | 61.85 | 62.95 | 61.50 | 62.70 | 5,640 | +0.85(+1.37%) |
May 29, 2008 | 61.85 | 62.75 | 61.66 | 61.85 | 24,822 | +0.30(+0.49%) |
May 28, 2008 | 61.55 | 61.55 | 59.90 | 61.55 | 14,546 | -0.35(-0.57%) |
May 27, 2008 | 63.93 | 62.45 | 61.50 | 61.90 | 6,174 | -2.03(-3.18%) |
May 26, 2008 | 63.93 | 65.35 | 63.55 | 63.93 | 25,680 | +0.00(+0.00%) |
May 23, 2008 | 63.93 | 65.35 | 63.55 | 63.93 | 25,680 | -2.12(-3.21%) |
May 22, 2008 | 66.05 | 67.55 | 66.05 | 66.05 | 16,204 | +1.60(+2.48%) |
May 21, 2008 | 64.45 | 65.60 | 64.45 | 64.45 | 33,666 | -0.30(-0.46%) |
May 20, 2008 | 64.75 | 65.15 | 64.50 | 64.75 | 85,728 | -1.95(-2.92%) |
May 19, 2008 | 61.90 | 67.10 | 65.75 | 66.70 | 15,885 | +4.80(+7.75%) |
May 16, 2008 | 61.90 | 61.90 | 60.00 | 61.90 | 22,654 | +2.50(+4.21%) |
May 15, 2008 | 59.40 | 59.80 | 58.60 | 59.40 | 48,404 | +3.00(+5.32%) |
May 14, 2008 | 58.15 | 57.10 | 56.00 | 56.40 | 73,201 | -1.75(-3.01%) |
May 13, 2008 | 58.15 | 58.20 | 57.35 | 58.15 | 37,245 | +2.50(+4.49%) |
May 12, 2008 | 55.65 | 55.70 | 55.00 | 55.65 | 16,095 | +0.35(+0.63%) |
May 09, 2008 | 56.54 | 56.25 | 55.30 | 55.30 | 56,913 | -1.24(-2.19%) |
May 08, 2008 | 56.54 | 56.55 | 55.75 | 56.54 | 9,291 | +1.39(+2.52%) |
May 07, 2008 | 55.15 | 56.10 | 55.15 | 55.15 | 4,875 | -2.84(-4.90%) |
May 06, 2008 | 57.99 | 58.00 | 56.30 | 57.99 | 32,079 | +1.39(+2.46%) |
May 05, 2008 | 56.60 | 56.94 | 55.35 | 56.60 | 18,924 | +2.60(+4.81%) |
May 02, 2008 | 52.15 | 54.34 | 53.05 | 54.00 | 30,459 | +1.85(+3.55%) |