Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 49.23 | 49.48 | 47.09 | 47.82 | 2,826,111 | -1.81(-3.65%) |
Jul 30, 2008 | 48.84 | 50.47 | 48.31 | 49.63 | 4,317,514 | +1.46(+3.03%) |
Jul 29, 2008 | 46.70 | 48.53 | 46.64 | 48.17 | 2,000,602 | +1.90(+4.11%) |
Jul 28, 2008 | 47.00 | 47.44 | 46.08 | 46.27 | 1,323,451 | -1.00(-2.12%) |
Jul 25, 2008 | 46.90 | 47.28 | 46.37 | 47.27 | 1,078,174 | +0.84(+1.81%) |
Jul 24, 2008 | 47.55 | 47.61 | 46.30 | 46.43 | 1,477,311 | -1.68(-3.49%) |
Jul 23, 2008 | 48.36 | 49.11 | 47.68 | 48.11 | 1,956,225 | -0.52(-1.07%) |
Jul 22, 2008 | 47.05 | 48.63 | 46.61 | 48.63 | 1,548,277 | +1.99(+4.27%) |
Jul 21, 2008 | 46.65 | 47.35 | 46.42 | 46.64 | 2,126,134 | -1.49(-3.10%) |
Jul 18, 2008 | 49.23 | 49.33 | 47.62 | 48.13 | 1,932,707 | -0.76(-1.55%) |
Jul 17, 2008 | 48.18 | 49.21 | 47.88 | 48.89 | 1,297,865 | +0.90(+1.88%) |
Jul 16, 2008 | 46.21 | 48.01 | 46.13 | 47.99 | 1,684,350 | +1.55(+3.34%) |
Jul 15, 2008 | 46.48 | 47.22 | 45.68 | 46.44 | 1,834,901 | -0.17(-0.36%) |
Jul 14, 2008 | 47.21 | 47.39 | 46.49 | 46.61 | 1,248,872 | -0.39(-0.83%) |
Jul 11, 2008 | 47.50 | 47.83 | 46.23 | 47.00 | 1,396,456 | -0.91(-1.90%) |
Jul 10, 2008 | 47.42 | 47.99 | 46.69 | 47.91 | 1,913,851 | +0.68(+1.44%) |
Jul 09, 2008 | 48.05 | 48.34 | 47.18 | 47.23 | 1,975,774 | -0.99(-2.05%) |
Jul 08, 2008 | 47.19 | 48.23 | 46.83 | 48.22 | 1,553,033 | +0.95(+2.01%) |
Jul 07, 2008 | 48.11 | 48.57 | 46.88 | 47.27 | 2,286,236 | -0.97(-2.01%) |
Jul 04, 2008 | 47.65 | 48.80 | 47.65 | 48.24 | 1,659,996 | +0.00(+0.00%) |
Jul 03, 2008 | 47.65 | 48.80 | 47.65 | 48.24 | 1,659,996 | +0.49(+1.03%) |
Jul 02, 2008 | 47.09 | 48.44 | 47.00 | 47.75 | 4,020,431 | +2.45(+5.41%) |
Jul 01, 2008 | 45.13 | 45.75 | 44.64 | 45.30 | 2,350,518 | -0.07(-0.15%) |
Jun 30, 2008 | 45.99 | 46.42 | 45.30 | 45.37 | 1,790,148 | -0.53(-1.15%) |
Jun 27, 2008 | 46.99 | 47.09 | 45.61 | 45.90 | 2,220,790 | -0.82(-1.76%) |
Jun 26, 2008 | 47.68 | 47.88 | 46.68 | 46.72 | 1,406,685 | -1.51(-3.13%) |
Jun 25, 2008 | 48.00 | 48.97 | 47.41 | 48.23 | 1,100,269 | +0.65(+1.37%) |
Jun 24, 2008 | 47.63 | 48.07 | 47.21 | 47.58 | 1,670,798 | -0.40(-0.83%) |
Jun 23, 2008 | 48.22 | 48.99 | 47.94 | 47.98 | 1,377,342 | -0.17(-0.35%) |
Jun 20, 2008 | 48.32 | 48.55 | 47.91 | 48.15 | 2,080,844 | -0.75(-1.53%) |
Jun 19, 2008 | 47.91 | 48.99 | 47.90 | 48.90 | 1,673,713 | +0.80(+1.66%) |
Jun 18, 2008 | 48.61 | 48.70 | 47.91 | 48.10 | 1,522,326 | -0.84(-1.72%) |
Jun 17, 2008 | 50.05 | 50.08 | 48.94 | 48.94 | 1,493,802 | -1.43(-2.84%) |
Jun 16, 2008 | 49.96 | 50.48 | 49.18 | 50.37 | 1,049,615 | +0.05(+0.10%) |
Jun 13, 2008 | 50.36 | 51.23 | 49.85 | 50.32 | 1,599,087 | +0.18(+0.36%) |
Jun 12, 2008 | 48.50 | 50.51 | 48.00 | 50.14 | 3,072,284 | +2.05(+4.26%) |
Jun 11, 2008 | 49.14 | 49.75 | 48.07 | 48.09 | 1,324,339 | -1.52(-3.06%) |
Jun 10, 2008 | 49.70 | 50.12 | 48.95 | 49.61 | 1,409,684 | +0.25(+0.51%) |
Jun 09, 2008 | 50.56 | 50.65 | 48.88 | 49.36 | 1,568,548 | -0.64(-1.28%) |
Jun 06, 2008 | 52.20 | 52.20 | 49.95 | 50.00 | 2,477,747 | -2.63(-5.00%) |
Jun 05, 2008 | 51.79 | 52.70 | 51.37 | 52.63 | 1,489,419 | +0.78(+1.50%) |
Jun 04, 2008 | 50.62 | 52.26 | 50.43 | 51.85 | 1,180,681 | +0.92(+1.81%) |
Jun 03, 2008 | 51.49 | 51.85 | 50.60 | 50.93 | 1,342,522 | -0.19(-0.37%) |
Jun 02, 2008 | 52.46 | 52.47 | 50.80 | 51.12 | 1,160,564 | -1.24(-2.37%) |
May 30, 2008 | 51.60 | 52.52 | 51.20 | 52.36 | 1,254,335 | +0.69(+1.34%) |
May 29, 2008 | 51.10 | 52.46 | 50.75 | 51.67 | 1,204,508 | +0.67(+1.31%) |
May 28, 2008 | 50.90 | 51.41 | 50.56 | 51.00 | 1,092,034 | +0.08(+0.16%) |
May 27, 2008 | 50.27 | 51.20 | 50.11 | 50.92 | 1,807,302 | +0.58(+1.15%) |
May 26, 2008 | 50.54 | 50.54 | 49.99 | 50.34 | 1,301,100 | +0.00(+0.00%) |
May 23, 2008 | 50.54 | 50.54 | 49.99 | 50.34 | 1,301,100 | -0.48(-0.94%) |
May 22, 2008 | 50.51 | 51.53 | 50.51 | 50.82 | 1,151,699 | -0.17(-0.33%) |
May 21, 2008 | 52.06 | 52.58 | 50.74 | 50.99 | 2,158,291 | -0.90(-1.73%) |
May 20, 2008 | 52.38 | 53.09 | 51.56 | 51.89 | 1,082,286 | -0.60(-1.14%) |
May 19, 2008 | 52.55 | 53.09 | 52.05 | 52.49 | 949,264 | -0.08(-0.15%) |
May 16, 2008 | 53.01 | 53.04 | 52.09 | 52.57 | 1,653,680 | +0.15(+0.29%) |
May 15, 2008 | 51.42 | 52.59 | 51.10 | 52.42 | 1,395,434 | +0.81(+1.57%) |
May 14, 2008 | 51.75 | 52.89 | 51.44 | 51.61 | 1,860,594 | -1.28(-2.42%) |
May 13, 2008 | 52.14 | 53.01 | 51.70 | 52.89 | 1,343,927 | +0.84(+1.61%) |
May 12, 2008 | 51.34 | 52.14 | 50.67 | 52.05 | 818,667 | +0.90(+1.76%) |
May 09, 2008 | 51.09 | 51.69 | 50.60 | 51.15 | 605,492 | -0.39(-0.76%) |
May 08, 2008 | 52.22 | 52.22 | 51.11 | 51.54 | 1,683,032 | -0.29(-0.56%) |
May 07, 2008 | 53.41 | 53.41 | 51.21 | 51.83 | 2,404,253 | -1.59(-2.98%) |
May 06, 2008 | 52.47 | 53.68 | 52.24 | 53.42 | 1,199,125 | +0.67(+1.27%) |
May 05, 2008 | 53.51 | 53.92 | 52.52 | 52.75 | 1,214,142 | -0.68(-1.27%) |
May 02, 2008 | 53.60 | 54.37 | 52.91 | 53.43 | 2,607,449 | +1.11(+2.12%) |