Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 46.55 | 48.59 | 45.86 | 48.13 | 198,016 | +0.51(+1.07%) |
Jul 30, 2008 | 48.69 | 48.69 | 46.72 | 47.62 | 173,569 | -0.42(-0.87%) |
Jul 29, 2008 | 48.04 | 49.30 | 47.19 | 48.04 | 220,477 | +0.37(+0.78%) |
Jul 28, 2008 | 48.45 | 49.12 | 47.29 | 47.67 | 140,102 | -1.02(-2.09%) |
Jul 25, 2008 | 48.76 | 50.04 | 48.23 | 48.69 | 120,833 | +0.51(+1.06%) |
Jul 24, 2008 | 49.81 | 50.27 | 48.05 | 48.18 | 171,478 | -1.30(-2.63%) |
Jul 23, 2008 | 50.43 | 50.94 | 49.27 | 49.48 | 276,616 | -1.12(-2.21%) |
Jul 22, 2008 | 48.30 | 51.00 | 48.30 | 50.60 | 310,187 | +1.81(+3.71%) |
Jul 21, 2008 | 48.00 | 49.17 | 47.99 | 48.79 | 164,112 | +0.37(+0.76%) |
Jul 18, 2008 | 49.03 | 49.47 | 48.17 | 48.42 | 134,546 | -0.65(-1.32%) |
Jul 17, 2008 | 49.49 | 49.49 | 48.15 | 49.07 | 327,082 | +0.03(+0.06%) |
Jul 16, 2008 | 45.89 | 49.20 | 45.47 | 49.04 | 419,485 | +3.52(+7.73%) |
Jul 15, 2008 | 44.64 | 46.31 | 43.86 | 45.52 | 373,892 | +0.21(+0.46%) |
Jul 14, 2008 | 46.48 | 48.45 | 44.99 | 45.31 | 238,761 | -0.47(-1.03%) |
Jul 11, 2008 | 45.50 | 46.05 | 44.48 | 45.78 | 252,397 | -0.12(-0.26%) |
Jul 10, 2008 | 45.48 | 48.43 | 45.48 | 45.90 | 407,545 | +0.84(+1.86%) |
Jul 09, 2008 | 46.11 | 46.17 | 44.87 | 45.06 | 259,238 | -0.19(-0.42%) |
Jul 08, 2008 | 44.10 | 45.41 | 43.86 | 45.25 | 380,311 | +1.34(+3.05%) |
Jul 07, 2008 | 45.76 | 46.15 | 43.91 | 43.91 | 293,519 | -1.50(-3.30%) |
Jul 04, 2008 | 45.68 | 46.35 | 45.14 | 45.41 | 98,257 | +0.00(+0.00%) |
Jul 03, 2008 | 45.68 | 46.35 | 45.14 | 45.41 | 98,257 | +0.02(+0.04%) |
Jul 02, 2008 | 46.77 | 47.37 | 45.28 | 45.39 | 402,648 | -1.56(-3.32%) |
Jul 01, 2008 | 47.89 | 49.12 | 46.70 | 46.95 | 607,432 | -2.51(-5.07%) |
Jun 30, 2008 | 50.10 | 50.42 | 49.41 | 49.46 | 307,405 | -0.81(-1.61%) |
Jun 27, 2008 | 51.63 | 52.21 | 50.20 | 50.27 | 273,753 | -1.46(-2.82%) |
Jun 26, 2008 | 52.59 | 53.19 | 51.63 | 51.73 | 242,477 | -1.32(-2.49%) |
Jun 25, 2008 | 53.37 | 53.93 | 52.42 | 53.05 | 220,324 | -0.16(-0.30%) |
Jun 24, 2008 | 54.48 | 55.47 | 53.18 | 53.21 | 128,217 | -1.85(-3.36%) |
Jun 23, 2008 | 56.34 | 56.34 | 54.95 | 55.06 | 124,482 | -0.41(-0.74%) |
Jun 20, 2008 | 56.47 | 56.52 | 54.21 | 55.47 | 264,117 | -1.37(-2.41%) |
Jun 19, 2008 | 55.34 | 57.24 | 55.13 | 56.84 | 211,615 | +1.30(+2.34%) |
Jun 18, 2008 | 57.15 | 57.88 | 55.02 | 55.54 | 240,322 | -2.21(-3.83%) |
Jun 17, 2008 | 57.75 | 58.24 | 57.22 | 57.75 | 165,331 | -0.05(-0.09%) |
Jun 16, 2008 | 59.35 | 59.35 | 57.18 | 57.80 | 271,136 | -1.65(-2.78%) |
Jun 13, 2008 | 57.86 | 59.55 | 57.86 | 59.45 | 160,117 | +1.69(+2.93%) |
Jun 12, 2008 | 58.75 | 59.00 | 57.55 | 57.76 | 136,640 | -0.52(-0.89%) |
Jun 11, 2008 | 60.02 | 60.02 | 57.73 | 58.28 | 206,446 | -2.00(-3.32%) |
Jun 10, 2008 | 60.24 | 60.99 | 58.54 | 60.28 | 184,327 | +0.68(+1.14%) |
Jun 09, 2008 | 59.93 | 60.26 | 58.55 | 59.60 | 164,415 | -0.37(-0.62%) |
Jun 06, 2008 | 62.31 | 62.67 | 59.96 | 59.97 | 93,176 | -2.78(-4.43%) |
Jun 05, 2008 | 62.36 | 62.78 | 61.60 | 62.75 | 140,255 | +0.44(+0.71%) |
Jun 04, 2008 | 60.85 | 62.66 | 60.00 | 62.31 | 164,180 | +1.14(+1.86%) |
Jun 03, 2008 | 61.50 | 62.07 | 60.48 | 61.17 | 250,500 | -0.17(-0.28%) |
Jun 02, 2008 | 61.71 | 61.71 | 60.44 | 61.34 | 218,139 | -0.56(-0.90%) |
May 30, 2008 | 62.21 | 62.21 | 60.86 | 61.90 | 227,813 | -0.13(-0.21%) |
May 29, 2008 | 60.99 | 63.22 | 60.80 | 62.03 | 171,784 | +0.77(+1.26%) |
May 28, 2008 | 62.14 | 62.45 | 60.72 | 61.26 | 118,010 | -0.55(-0.89%) |
May 27, 2008 | 61.75 | 62.51 | 60.14 | 61.81 | 206,345 | +0.05(+0.08%) |
May 26, 2008 | 62.16 | 63.33 | 59.82 | 61.76 | 360,036 | +0.00(+0.00%) |
May 23, 2008 | 62.16 | 63.33 | 59.82 | 61.76 | 360,036 | -0.75(-1.20%) |
May 22, 2008 | 63.36 | 63.41 | 62.11 | 62.51 | 110,970 | -0.96(-1.51%) |
May 21, 2008 | 62.78 | 64.85 | 62.78 | 63.47 | 180,580 | +0.86(+1.37%) |
May 20, 2008 | 63.91 | 64.25 | 62.40 | 62.61 | 105,262 | -1.62(-2.52%) |
May 19, 2008 | 64.90 | 66.45 | 63.82 | 64.23 | 211,650 | -0.67(-1.03%) |
May 16, 2008 | 65.02 | 65.55 | 64.13 | 64.90 | 408,570 | +0.27(+0.42%) |
May 15, 2008 | 64.82 | 66.00 | 64.32 | 64.63 | 397,801 | -0.29(-0.45%) |
May 14, 2008 | 63.64 | 65.53 | 63.11 | 64.92 | 280,553 | +1.28(+2.01%) |
May 13, 2008 | 62.07 | 64.19 | 61.67 | 63.64 | 264,754 | +0.34(+0.54%) |
May 12, 2008 | 61.20 | 63.45 | 60.71 | 63.30 | 201,505 | +2.31(+3.79%) |
May 09, 2008 | 59.85 | 61.81 | 59.62 | 60.99 | 222,234 | -0.39(-0.64%) |
May 08, 2008 | 59.01 | 62.49 | 59.01 | 61.38 | 219,014 | +1.53(+2.56%) |
May 07, 2008 | 61.84 | 62.76 | 58.80 | 59.85 | 121,885 | -1.61(-2.62%) |
May 06, 2008 | 61.25 | 62.02 | 61.25 | 61.46 | 87,049 | -0.11(-0.18%) |
May 05, 2008 | 61.44 | 62.35 | 61.31 | 61.57 | 62,049 | -0.15(-0.24%) |
May 02, 2008 | 62.41 | 62.59 | 61.09 | 61.72 | 78,701 | -0.48(-0.77%) |