Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 51.40 | 53.23 | 50.39 | 50.62 | 718,447 | -0.06(-0.11%) |
Jul 30, 2008 | 47.88 | 51.17 | 46.71 | 50.68 | 702,153 | +2.96(+6.20%) |
Jul 29, 2008 | 47.72 | 49.49 | 47.40 | 47.72 | 664,870 | +0.03(+0.06%) |
Jul 28, 2008 | 47.96 | 48.53 | 46.89 | 47.69 | 415,185 | -0.17(-0.35%) |
Jul 25, 2008 | 47.59 | 49.11 | 46.67 | 47.86 | 247,909 | +1.21(+2.60%) |
Jul 24, 2008 | 48.02 | 48.39 | 45.81 | 46.64 | 347,332 | -0.89(-1.87%) |
Jul 23, 2008 | 48.39 | 49.00 | 46.31 | 47.53 | 451,400 | -1.28(-2.62%) |
Jul 22, 2008 | 48.80 | 49.93 | 47.37 | 48.81 | 345,788 | -0.43(-0.88%) |
Jul 21, 2008 | 49.11 | 49.42 | 47.90 | 49.24 | 292,601 | +0.36(+0.74%) |
Jul 18, 2008 | 48.28 | 50.30 | 48.01 | 48.88 | 353,297 | +0.93(+1.93%) |
Jul 17, 2008 | 50.17 | 51.06 | 46.70 | 47.96 | 476,686 | -2.04(-4.09%) |
Jul 16, 2008 | 48.77 | 50.25 | 48.37 | 50.00 | 483,036 | +0.83(+1.69%) |
Jul 15, 2008 | 50.54 | 50.72 | 48.76 | 49.17 | 395,186 | -1.64(-3.22%) |
Jul 14, 2008 | 50.68 | 51.11 | 49.88 | 50.81 | 588,252 | +1.05(+2.10%) |
Jul 11, 2008 | 49.62 | 50.59 | 48.34 | 49.76 | 385,005 | +0.36(+0.73%) |
Jul 10, 2008 | 47.35 | 49.79 | 46.27 | 49.40 | 682,313 | +2.19(+4.64%) |
Jul 09, 2008 | 49.88 | 50.46 | 46.92 | 47.21 | 479,961 | -2.36(-4.76%) |
Jul 08, 2008 | 48.21 | 49.65 | 46.33 | 49.57 | 573,507 | +0.66(+1.34%) |
Jul 07, 2008 | 50.19 | 50.59 | 48.33 | 48.91 | 556,632 | -1.30(-2.58%) |
Jul 04, 2008 | 51.55 | 51.55 | 49.10 | 50.21 | 511,658 | +0.00(+0.00%) |
Jul 03, 2008 | 51.55 | 51.55 | 49.10 | 50.21 | 511,658 | -1.09(-2.13%) |
Jul 02, 2008 | 51.34 | 53.19 | 50.86 | 51.30 | 568,882 | -0.41(-0.79%) |
Jul 01, 2008 | 53.39 | 53.81 | 51.28 | 51.70 | 691,905 | -2.28(-4.22%) |
Jun 30, 2008 | 53.57 | 55.48 | 53.19 | 53.98 | 695,685 | +1.19(+2.26%) |
Jun 27, 2008 | 53.73 | 53.74 | 52.67 | 52.79 | 624,088 | -0.94(-1.76%) |
Jun 26, 2008 | 53.90 | 55.30 | 53.02 | 53.73 | 394,866 | -0.75(-1.38%) |
Jun 25, 2008 | 54.05 | 54.51 | 52.85 | 54.48 | 415,004 | +0.36(+0.67%) |
Jun 24, 2008 | 54.49 | 55.07 | 53.63 | 54.12 | 574,013 | -0.37(-0.68%) |
Jun 23, 2008 | 53.43 | 54.63 | 53.43 | 54.49 | 375,138 | +1.27(+2.38%) |
Jun 20, 2008 | 52.45 | 53.22 | 52.12 | 53.22 | 436,244 | +1.01(+1.93%) |
Jun 19, 2008 | 52.99 | 53.34 | 52.15 | 52.21 | 423,854 | -1.05(-1.96%) |
Jun 18, 2008 | 53.24 | 53.33 | 52.42 | 53.26 | 255,303 | +0.11(+0.21%) |
Jun 17, 2008 | 52.69 | 53.34 | 52.22 | 53.15 | 310,807 | +0.42(+0.79%) |
Jun 16, 2008 | 51.99 | 52.73 | 51.63 | 52.73 | 330,788 | +1.19(+2.32%) |
Jun 13, 2008 | 50.83 | 51.94 | 50.41 | 51.54 | 220,540 | +1.26(+2.50%) |
Jun 12, 2008 | 51.16 | 51.50 | 50.01 | 50.28 | 177,855 | -0.92(-1.79%) |
Jun 11, 2008 | 50.68 | 51.71 | 50.25 | 51.20 | 474,117 | +0.67(+1.32%) |
Jun 10, 2008 | 50.54 | 53.01 | 49.49 | 50.53 | 508,599 | -2.76(-5.17%) |
Jun 09, 2008 | 50.34 | 54.25 | 49.75 | 53.29 | 840,073 | +3.15(+6.27%) |
Jun 06, 2008 | 50.17 | 51.14 | 49.61 | 50.14 | 387,077 | +0.11(+0.22%) |
Jun 05, 2008 | 47.80 | 50.03 | 47.65 | 50.03 | 726,384 | +2.47(+5.19%) |
Jun 04, 2008 | 48.35 | 48.85 | 47.13 | 47.56 | 442,055 | -0.82(-1.70%) |
Jun 03, 2008 | 44.60 | 49.11 | 44.60 | 48.38 | 1,047,804 | +4.04(+9.12%) |
Jun 02, 2008 | 43.67 | 45.11 | 43.53 | 44.34 | 154,242 | +0.22(+0.50%) |
May 30, 2008 | 44.02 | 44.71 | 43.02 | 44.12 | 259,358 | +0.10(+0.23%) |
May 29, 2008 | 43.91 | 44.43 | 43.58 | 44.02 | 158,734 | -0.10(-0.23%) |
May 28, 2008 | 44.12 | 44.25 | 43.76 | 44.12 | 222,096 | -0.02(-0.04%) |
May 27, 2008 | 44.04 | 44.71 | 43.91 | 44.14 | 187,915 | -0.27(-0.60%) |
May 26, 2008 | 45.16 | 45.75 | 43.64 | 44.41 | 0 | +0.00(+0.00%) |
May 23, 2008 | 45.16 | 45.75 | 43.64 | 44.41 | 201,740 | -0.75(-1.66%) |
May 22, 2008 | 45.63 | 45.91 | 44.81 | 45.16 | 155,600 | -0.66(-1.43%) |
May 21, 2008 | 45.80 | 47.34 | 45.77 | 45.81 | 284,364 | +0.15(+0.32%) |
May 20, 2008 | 45.66 | 46.07 | 45.29 | 45.66 | 218,438 | -0.05(-0.10%) |
May 19, 2008 | 45.41 | 46.30 | 45.09 | 45.71 | 144,292 | +0.36(+0.80%) |
May 16, 2008 | 45.35 | 45.93 | 44.63 | 45.35 | 201,067 | +0.44(+0.99%) |
May 15, 2008 | 44.50 | 45.01 | 44.03 | 44.91 | 129,044 | +0.70(+1.59%) |
May 14, 2008 | 45.33 | 45.39 | 44.04 | 44.20 | 210,566 | -1.26(-2.77%) |
May 13, 2008 | 44.54 | 45.48 | 43.96 | 45.46 | 156,354 | +1.05(+2.38%) |
May 12, 2008 | 43.73 | 44.91 | 42.96 | 44.41 | 235,309 | +0.51(+1.16%) |
May 09, 2008 | 42.46 | 44.02 | 42.39 | 43.90 | 89,763 | +1.06(+2.48%) |
May 08, 2008 | 41.57 | 42.93 | 41.56 | 42.83 | 270,678 | +1.26(+3.03%) |
May 07, 2008 | 43.16 | 43.18 | 41.54 | 41.57 | 231,259 | -1.57(-3.64%) |
May 06, 2008 | 42.44 | 43.30 | 42.44 | 43.15 | 269,461 | +0.70(+1.66%) |
May 05, 2008 | 42.24 | 42.81 | 42.23 | 42.44 | 321,710 | +0.07(+0.17%) |
May 02, 2008 | 42.78 | 42.78 | 41.48 | 42.37 | 509,603 | +0.33(+0.79%) |