Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 45.08 | 45.66 | 44.91 | 45.15 | 218,675 | -0.32(-0.71%) |
Jul 30, 2008 | 45.61 | 45.91 | 44.81 | 45.47 | 174,658 | +0.16(+0.36%) |
Jul 29, 2008 | 45.31 | 45.34 | 44.03 | 45.31 | 199,724 | +1.35(+3.08%) |
Jul 28, 2008 | 45.05 | 45.05 | 43.85 | 43.95 | 93,880 | -0.81(-1.80%) |
Jul 25, 2008 | 44.87 | 45.08 | 44.37 | 44.76 | 155,350 | +0.44(+0.99%) |
Jul 24, 2008 | 45.96 | 45.96 | 44.26 | 44.32 | 286,088 | -1.33(-2.91%) |
Jul 23, 2008 | 45.37 | 46.16 | 45.11 | 45.65 | 188,783 | +0.25(+0.56%) |
Jul 22, 2008 | 43.76 | 45.40 | 43.53 | 45.40 | 272,650 | +1.44(+3.28%) |
Jul 21, 2008 | 43.79 | 44.09 | 43.62 | 43.95 | 186,583 | +0.22(+0.51%) |
Jul 18, 2008 | 43.95 | 43.95 | 43.33 | 43.73 | 145,713 | +0.10(+0.22%) |
Jul 17, 2008 | 43.08 | 43.92 | 42.67 | 43.63 | 188,804 | +0.90(+2.12%) |
Jul 16, 2008 | 41.09 | 42.77 | 40.93 | 42.73 | 943,203 | +1.75(+4.27%) |
Jul 15, 2008 | 40.69 | 41.94 | 40.19 | 40.98 | 471,896 | -0.38(-0.92%) |
Jul 14, 2008 | 42.41 | 42.59 | 41.25 | 41.36 | 415,345 | -0.88(-2.09%) |
Jul 11, 2008 | 41.80 | 42.67 | 41.36 | 42.24 | 1,134,722 | +0.05(+0.12%) |
Jul 10, 2008 | 41.94 | 42.63 | 41.70 | 42.19 | 208,216 | +0.27(+0.64%) |
Jul 09, 2008 | 43.27 | 43.27 | 41.88 | 41.92 | 168,455 | -1.29(-2.98%) |
Jul 08, 2008 | 41.73 | 43.21 | 41.35 | 43.21 | 672,046 | +1.60(+3.84%) |
Jul 07, 2008 | 42.16 | 42.47 | 41.17 | 41.61 | 370,606 | -0.33(-0.78%) |
Jul 04, 2008 | 43.13 | 43.40 | 41.90 | 41.94 | 106,340 | +0.00(+0.00%) |
Jul 03, 2008 | 43.13 | 43.40 | 41.90 | 41.94 | 106,340 | -0.45(-1.06%) |
Jul 02, 2008 | 43.58 | 43.72 | 42.35 | 42.38 | 167,341 | -1.13(-2.59%) |
Jul 01, 2008 | 42.88 | 43.58 | 42.61 | 43.51 | 202,083 | +0.01(+0.03%) |
Jun 30, 2008 | 43.89 | 44.16 | 43.47 | 43.50 | 201,537 | -0.47(-1.07%) |
Jun 27, 2008 | 44.32 | 44.48 | 43.75 | 43.97 | 143,998 | -0.25(-0.57%) |
Jun 26, 2008 | 45.19 | 45.19 | 44.22 | 44.22 | 169,179 | -1.41(-3.08%) |
Jun 25, 2008 | 45.32 | 46.04 | 45.20 | 45.63 | 112,205 | +0.46(+1.03%) |
Jun 24, 2008 | 45.45 | 45.79 | 44.95 | 45.16 | 123,501 | -0.43(-0.93%) |
Jun 23, 2008 | 46.58 | 46.58 | 45.59 | 45.59 | 125,974 | -0.68(-1.47%) |
Jun 20, 2008 | 46.83 | 46.83 | 45.99 | 46.27 | 124,552 | -0.78(-1.67%) |
Jun 19, 2008 | 46.69 | 47.06 | 46.44 | 47.06 | 141,551 | +0.36(+0.77%) |
Jun 18, 2008 | 47.00 | 47.00 | 46.42 | 46.70 | 211,313 | -0.51(-1.08%) |
Jun 17, 2008 | 47.86 | 47.86 | 47.17 | 47.21 | 214,254 | -0.40(-0.83%) |
Jun 16, 2008 | 47.17 | 47.74 | 47.09 | 47.60 | 66,652 | +0.27(+0.58%) |
Jun 13, 2008 | 47.12 | 47.35 | 46.72 | 47.33 | 77,752 | +0.62(+1.33%) |
Jun 12, 2008 | 46.81 | 47.35 | 46.46 | 46.70 | 106,713 | +0.16(+0.33%) |
Jun 11, 2008 | 47.50 | 47.51 | 46.54 | 46.55 | 89,828 | -1.05(-2.20%) |
Jun 10, 2008 | 47.56 | 47.86 | 47.27 | 47.59 | 334,469 | -0.11(-0.24%) |
Jun 09, 2008 | 48.52 | 48.52 | 47.38 | 47.71 | 215,213 | -0.43(-0.89%) |
Jun 06, 2008 | 49.58 | 49.68 | 48.12 | 48.13 | 134,828 | -1.53(-3.09%) |
Jun 05, 2008 | 49.10 | 49.66 | 48.76 | 49.66 | 86,160 | +0.92(+1.89%) |
Jun 04, 2008 | 48.60 | 49.16 | 48.29 | 48.75 | 80,696 | +0.28(+0.59%) |
Jun 03, 2008 | 48.77 | 48.82 | 48.03 | 48.46 | 478,670 | -0.06(-0.12%) |
Jun 02, 2008 | 48.98 | 48.98 | 48.02 | 48.52 | 311,168 | -0.55(-1.13%) |
May 30, 2008 | 48.93 | 49.08 | 48.70 | 49.07 | 344,897 | +0.10(+0.21%) |
May 29, 2008 | 48.52 | 49.31 | 48.52 | 48.97 | 130,677 | +0.37(+0.77%) |
May 28, 2008 | 48.63 | 48.63 | 48.14 | 48.60 | 158,679 | +0.19(+0.40%) |
May 27, 2008 | 47.88 | 48.52 | 47.88 | 48.40 | 129,523 | +0.50(+1.04%) |
May 26, 2008 | 48.14 | 48.38 | 47.62 | 47.91 | 0 | +0.00(+0.00%) |
May 23, 2008 | 48.14 | 48.38 | 47.62 | 47.91 | 211,405 | -0.54(-1.11%) |
May 22, 2008 | 48.33 | 48.72 | 48.30 | 48.45 | 655,741 | +0.25(+0.53%) |
May 21, 2008 | 49.01 | 49.16 | 48.04 | 48.19 | 458,765 | -0.58(-1.20%) |
May 20, 2008 | 48.86 | 48.86 | 48.39 | 48.78 | 256,902 | -0.28(-0.58%) |
May 19, 2008 | 49.10 | 49.52 | 48.76 | 49.06 | 95,784 | +0.03(+0.06%) |
May 16, 2008 | 49.34 | 49.34 | 48.53 | 49.03 | 231,670 | -0.13(-0.26%) |
May 15, 2008 | 48.87 | 49.16 | 48.48 | 49.16 | 434,855 | +0.51(+1.04%) |
May 14, 2008 | 48.74 | 49.11 | 48.59 | 48.65 | 176,289 | +0.15(+0.31%) |
May 13, 2008 | 48.88 | 48.88 | 48.13 | 48.50 | 204,429 | +0.19(+0.40%) |
May 12, 2008 | 47.66 | 48.36 | 47.54 | 48.30 | 82,647 | +0.80(+1.68%) |
May 09, 2008 | 47.23 | 47.71 | 47.02 | 47.50 | 59,996 | +0.01(+0.02%) |
May 08, 2008 | 47.65 | 47.67 | 47.16 | 47.50 | 144,894 | +0.03(+0.06%) |
May 07, 2008 | 48.30 | 48.45 | 47.37 | 47.47 | 114,237 | -0.62(-1.29%) |
May 06, 2008 | 47.65 | 48.27 | 47.47 | 48.09 | 129,467 | +0.20(+0.42%) |
May 05, 2008 | 48.12 | 48.12 | 47.67 | 47.89 | 127,572 | -0.19(-0.40%) |
May 02, 2008 | 48.57 | 48.67 | 47.94 | 48.08 | 183,651 | -0.04(-0.09%) |