Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 44.39 | 46.71 | 44.39 | 45.48 | 1,718,820 | -0.58(-1.26%) |
Jul 30, 2008 | 50.51 | 52.17 | 44.88 | 46.06 | 3,514,229 | -8.09(-14.95%) |
Jul 29, 2008 | 54.15 | 54.38 | 50.10 | 54.15 | 775,041 | +3.69(+7.32%) |
Jul 28, 2008 | 53.37 | 53.88 | 50.25 | 50.46 | 851,029 | -3.03(-5.66%) |
Jul 25, 2008 | 54.81 | 55.35 | 52.96 | 53.49 | 724,917 | -1.49(-2.71%) |
Jul 24, 2008 | 60.34 | 60.34 | 54.44 | 54.97 | 706,014 | -5.01(-8.35%) |
Jul 23, 2008 | 56.99 | 60.45 | 55.23 | 59.99 | 851,340 | +2.94(+5.15%) |
Jul 22, 2008 | 54.50 | 57.28 | 53.39 | 57.05 | 787,279 | +2.68(+4.93%) |
Jul 21, 2008 | 56.16 | 56.65 | 53.78 | 54.36 | 532,086 | -1.73(-3.08%) |
Jul 18, 2008 | 55.95 | 56.49 | 54.02 | 56.09 | 545,531 | +0.25(+0.44%) |
Jul 17, 2008 | 55.60 | 57.75 | 54.73 | 55.84 | 745,628 | +0.76(+1.39%) |
Jul 16, 2008 | 51.27 | 55.39 | 50.85 | 55.08 | 1,105,268 | +4.07(+7.97%) |
Jul 15, 2008 | 51.57 | 53.03 | 49.94 | 51.01 | 1,276,573 | -1.40(-2.68%) |
Jul 14, 2008 | 56.34 | 57.23 | 51.12 | 52.42 | 1,080,681 | -3.29(-5.91%) |
Jul 11, 2008 | 54.49 | 57.26 | 54.13 | 55.71 | 724,937 | +0.09(+0.15%) |
Jul 10, 2008 | 56.02 | 57.07 | 54.62 | 55.62 | 800,595 | +0.03(+0.05%) |
Jul 09, 2008 | 59.89 | 60.14 | 55.39 | 55.60 | 821,296 | -4.41(-7.35%) |
Jul 08, 2008 | 57.39 | 60.05 | 55.70 | 60.01 | 826,427 | +2.13(+3.68%) |
Jul 07, 2008 | 57.28 | 58.83 | 56.71 | 57.88 | 888,973 | +0.97(+1.71%) |
Jul 04, 2008 | 56.35 | 57.76 | 56.32 | 56.90 | 276,677 | +0.00(+0.00%) |
Jul 03, 2008 | 56.35 | 57.76 | 56.32 | 56.90 | 276,677 | +0.36(+0.64%) |
Jul 02, 2008 | 59.52 | 59.59 | 56.54 | 56.54 | 650,004 | -2.75(-4.64%) |
Jul 01, 2008 | 57.04 | 59.49 | 56.77 | 59.29 | 756,470 | +1.83(+3.19%) |
Jun 30, 2008 | 57.68 | 58.98 | 56.72 | 57.46 | 573,397 | +0.27(+0.47%) |
Jun 27, 2008 | 58.86 | 59.01 | 56.67 | 57.19 | 934,720 | -1.67(-2.84%) |
Jun 26, 2008 | 59.59 | 59.93 | 58.43 | 58.86 | 617,290 | -1.28(-2.13%) |
Jun 25, 2008 | 60.15 | 61.45 | 59.67 | 60.14 | 456,278 | +0.11(+0.19%) |
Jun 24, 2008 | 58.94 | 61.41 | 58.27 | 60.02 | 606,191 | +0.94(+1.58%) |
Jun 23, 2008 | 60.05 | 61.09 | 59.09 | 59.09 | 421,624 | -0.26(-0.43%) |
Jun 20, 2008 | 60.69 | 60.69 | 58.90 | 59.35 | 555,675 | -1.76(-2.87%) |
Jun 19, 2008 | 60.76 | 61.28 | 59.38 | 61.10 | 598,270 | -0.07(-0.11%) |
Jun 18, 2008 | 62.93 | 63.35 | 60.14 | 61.17 | 559,214 | -2.03(-3.22%) |
Jun 17, 2008 | 64.37 | 65.73 | 63.04 | 63.20 | 455,425 | -0.83(-1.30%) |
Jun 16, 2008 | 62.96 | 64.32 | 62.60 | 64.03 | 424,233 | +1.09(+1.73%) |
Jun 13, 2008 | 62.63 | 63.66 | 61.76 | 62.95 | 606,628 | +0.73(+1.18%) |
Jun 12, 2008 | 62.98 | 63.84 | 62.08 | 62.21 | 606,375 | +0.06(+0.09%) |
Jun 11, 2008 | 63.21 | 63.76 | 62.14 | 62.15 | 516,155 | -1.22(-1.93%) |
Jun 10, 2008 | 63.52 | 64.55 | 62.06 | 63.38 | 586,029 | -0.90(-1.40%) |
Jun 09, 2008 | 65.75 | 65.91 | 63.54 | 64.27 | 454,098 | -0.75(-1.16%) |
Jun 06, 2008 | 66.40 | 66.92 | 64.75 | 65.03 | 545,847 | -2.52(-3.73%) |
Jun 05, 2008 | 65.99 | 67.55 | 65.34 | 67.55 | 350,168 | +1.83(+2.79%) |
Jun 04, 2008 | 65.77 | 66.28 | 64.68 | 65.71 | 332,322 | -0.06(-0.09%) |
Jun 03, 2008 | 66.55 | 66.55 | 65.01 | 65.77 | 621,584 | -0.34(-0.52%) |
Jun 02, 2008 | 66.96 | 67.06 | 64.70 | 66.11 | 506,937 | -1.22(-1.81%) |
May 30, 2008 | 65.77 | 67.49 | 65.17 | 67.34 | 685,770 | +1.58(+2.40%) |
May 29, 2008 | 65.63 | 66.50 | 64.73 | 65.76 | 507,217 | -0.05(-0.07%) |
May 28, 2008 | 66.30 | 66.41 | 64.93 | 65.81 | 601,950 | -0.05(-0.07%) |
May 27, 2008 | 63.43 | 66.05 | 63.27 | 65.86 | 1,001,535 | +2.80(+4.44%) |
May 26, 2008 | 64.02 | 64.02 | 62.84 | 63.06 | 0 | +0.00(+0.00%) |
May 23, 2008 | 64.02 | 64.02 | 62.84 | 63.06 | 674,092 | -0.91(-1.42%) |
May 22, 2008 | 64.91 | 65.07 | 63.63 | 63.97 | 672,333 | -0.88(-1.35%) |
May 21, 2008 | 65.83 | 66.66 | 64.84 | 64.85 | 742,391 | -1.25(-1.89%) |
May 20, 2008 | 67.40 | 67.60 | 65.34 | 66.10 | 665,849 | -1.48(-2.19%) |
May 19, 2008 | 67.58 | 68.11 | 67.05 | 67.58 | 589,853 | +0.15(+0.23%) |
May 16, 2008 | 68.17 | 68.46 | 67.11 | 67.42 | 795,504 | -0.10(-0.14%) |
May 15, 2008 | 67.83 | 68.16 | 66.43 | 67.52 | 573,201 | +0.18(+0.27%) |
May 14, 2008 | 67.02 | 68.03 | 66.74 | 67.34 | 455,281 | +0.51(+0.76%) |
May 13, 2008 | 68.35 | 68.39 | 65.98 | 66.83 | 524,464 | -1.40(-2.06%) |
May 12, 2008 | 67.85 | 68.31 | 66.48 | 68.23 | 489,202 | +0.99(+1.48%) |
May 09, 2008 | 67.61 | 68.09 | 66.87 | 67.24 | 263,008 | -0.31(-0.45%) |
May 08, 2008 | 68.87 | 69.33 | 66.18 | 67.55 | 617,394 | -0.63(-0.92%) |
May 07, 2008 | 70.93 | 72.28 | 67.77 | 68.18 | 787,686 | -3.18(-4.45%) |
May 06, 2008 | 71.31 | 71.56 | 70.05 | 71.36 | 584,847 | -0.49(-0.68%) |
May 05, 2008 | 73.49 | 73.61 | 71.54 | 71.84 | 755,750 | -1.33(-1.81%) |
May 02, 2008 | 76.02 | 76.32 | 72.63 | 73.17 | 767,726 | -2.13(-2.83%) |