Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 48.79 | 49.77 | 48.47 | 49.09 | 0 | +0.10(+0.21%) |
Aug 28, 2008 | 49.26 | 49.26 | 47.80 | 48.98 | 1,763,534 | +0.06(+0.13%) |
Aug 27, 2008 | 48.63 | 49.53 | 48.54 | 48.92 | 1,199,664 | +0.53(+1.09%) |
Aug 26, 2008 | 48.51 | 48.51 | 47.39 | 48.40 | 1,158,287 | +0.45(+0.93%) |
Aug 25, 2008 | 48.08 | 48.46 | 47.51 | 47.95 | 892,024 | -0.29(-0.59%) |
Aug 22, 2008 | 48.15 | 48.65 | 47.64 | 48.24 | 0 | +0.29(+0.61%) |
Aug 21, 2008 | 48.18 | 49.67 | 47.52 | 47.94 | 2,660,774 | -0.71(-1.46%) |
Aug 20, 2008 | 47.84 | 48.92 | 47.42 | 48.65 | 1,604,583 | +1.12(+2.35%) |
Aug 19, 2008 | 47.69 | 47.88 | 46.93 | 47.54 | 1,076,711 | -0.50(-1.04%) |
Aug 18, 2008 | 48.00 | 49.12 | 47.62 | 48.04 | 1,841,519 | +0.41(+0.85%) |
Aug 15, 2008 | 47.81 | 48.48 | 47.33 | 47.63 | 0 | -0.81(-1.68%) |
Aug 14, 2008 | 46.04 | 48.91 | 46.04 | 48.44 | 2,501,601 | +2.02(+4.34%) |
Aug 13, 2008 | 44.35 | 46.70 | 42.63 | 46.43 | 2,492,018 | +1.06(+2.33%) |
Aug 12, 2008 | 45.27 | 46.01 | 44.91 | 45.37 | 1,316,150 | -0.20(-0.44%) |
Aug 11, 2008 | 46.05 | 46.93 | 44.86 | 45.57 | 2,270,196 | -0.64(-1.38%) |
Aug 08, 2008 | 44.29 | 46.94 | 43.37 | 46.21 | 2,474,056 | +1.68(+3.77%) |
Aug 07, 2008 | 45.70 | 46.29 | 44.24 | 44.52 | 1,963,095 | -1.77(-3.82%) |
Aug 06, 2008 | 43.51 | 46.33 | 43.14 | 46.29 | 2,345,069 | +2.79(+6.41%) |
Aug 05, 2008 | 43.63 | 44.02 | 42.94 | 43.51 | 3,019,206 | -0.37(-0.85%) |
Aug 04, 2008 | 46.52 | 46.60 | 43.54 | 43.88 | 2,167,144 | -2.97(-6.34%) |
Aug 01, 2008 | 47.71 | 47.71 | 45.66 | 46.85 | 2,198,855 | -0.82(-1.72%) |
Jul 31, 2008 | 49.79 | 49.79 | 47.46 | 47.67 | 2,779,615 | -2.56(-5.09%) |
Jul 30, 2008 | 47.81 | 50.29 | 46.98 | 50.23 | 4,746,491 | +3.33(+7.10%) |
Jul 29, 2008 | 45.37 | 49.36 | 44.92 | 46.90 | 6,452,007 | +5.24(+12.58%) |
Jul 28, 2008 | 42.14 | 42.48 | 41.28 | 41.66 | 1,579,044 | -0.38(-0.91%) |
Jul 25, 2008 | 41.15 | 42.20 | 40.69 | 42.04 | 1,146,323 | +1.02(+2.49%) |
Jul 24, 2008 | 42.94 | 43.14 | 40.36 | 41.02 | 2,314,580 | -1.57(-3.68%) |
Jul 23, 2008 | 43.01 | 44.73 | 42.53 | 42.59 | 2,989,133 | +0.30(+0.72%) |
Jul 22, 2008 | 43.52 | 43.69 | 41.59 | 42.29 | 2,252,462 | -1.42(-3.24%) |
Jul 21, 2008 | 41.04 | 43.94 | 40.72 | 43.70 | 2,984,284 | +3.24(+8.01%) |
Jul 18, 2008 | 41.11 | 41.53 | 40.15 | 40.46 | 1,113,353 | -0.58(-1.42%) |
Jul 17, 2008 | 39.99 | 41.04 | 39.16 | 41.04 | 2,094,198 | +1.34(+3.37%) |
Jul 16, 2008 | 39.24 | 39.96 | 37.95 | 39.71 | 4,152,480 | +1.23(+3.21%) |
Jul 15, 2008 | 38.89 | 39.92 | 37.43 | 38.47 | 2,213,381 | -0.74(-1.89%) |
Jul 14, 2008 | 39.11 | 39.37 | 38.18 | 39.21 | 1,428,669 | +0.41(+1.07%) |
Jul 11, 2008 | 37.56 | 39.39 | 37.48 | 38.80 | 1,962,619 | +0.66(+1.73%) |
Jul 10, 2008 | 37.22 | 38.81 | 36.66 | 38.14 | 2,448,243 | +0.86(+2.31%) |
Jul 09, 2008 | 38.34 | 39.12 | 37.04 | 37.28 | 1,778,746 | -0.76(-2.01%) |
Jul 08, 2008 | 40.58 | 40.58 | 36.56 | 38.04 | 6,127,769 | -2.23(-5.54%) |
Jul 07, 2008 | 39.63 | 40.91 | 39.07 | 40.27 | 2,692,577 | +0.84(+2.12%) |
Jul 04, 2008 | 39.75 | 39.94 | 38.27 | 39.43 | 1,667,486 | +0.00(+0.00%) |
Jul 03, 2008 | 39.75 | 39.94 | 38.27 | 39.43 | 1,667,486 | -0.29(-0.74%) |
Jul 02, 2008 | 41.12 | 41.27 | 39.24 | 39.73 | 3,355,415 | -1.55(-3.74%) |
Jul 01, 2008 | 40.83 | 41.65 | 39.94 | 41.27 | 2,930,007 | -0.47(-1.13%) |
Jun 30, 2008 | 40.46 | 42.42 | 40.46 | 41.74 | 2,785,015 | +1.36(+3.37%) |
Jun 27, 2008 | 41.68 | 41.70 | 39.99 | 40.38 | 2,387,319 | -1.08(-2.61%) |
Jun 26, 2008 | 40.42 | 41.77 | 39.69 | 41.47 | 3,627,828 | +0.57(+1.38%) |
Jun 25, 2008 | 41.10 | 41.82 | 39.91 | 40.90 | 2,927,190 | -0.32(-0.77%) |
Jun 24, 2008 | 42.81 | 43.07 | 41.08 | 41.22 | 2,636,140 | -1.96(-4.54%) |
Jun 23, 2008 | 44.00 | 44.27 | 42.76 | 43.18 | 1,855,525 | -0.53(-1.20%) |
Jun 20, 2008 | 45.03 | 45.89 | 42.55 | 43.70 | 2,540,126 | -1.46(-3.23%) |
Jun 19, 2008 | 46.17 | 46.42 | 45.00 | 45.16 | 1,734,124 | -0.32(-0.70%) |
Jun 18, 2008 | 47.00 | 47.16 | 45.14 | 45.48 | 3,237,973 | -2.01(-4.23%) |
Jun 17, 2008 | 47.95 | 48.16 | 46.79 | 47.49 | 3,467,448 | -0.25(-0.52%) |
Jun 16, 2008 | 43.57 | 47.92 | 43.49 | 47.73 | 6,223,935 | +5.12(+12.02%) |
Jun 13, 2008 | 42.14 | 42.65 | 41.70 | 42.61 | 1,804,557 | +0.86(+2.06%) |
Jun 12, 2008 | 41.74 | 42.48 | 40.95 | 41.75 | 2,668,629 | -0.02(-0.04%) |
Jun 11, 2008 | 43.43 | 43.95 | 41.71 | 41.77 | 3,090,836 | -1.66(-3.82%) |
Jun 10, 2008 | 43.41 | 44.49 | 43.10 | 43.43 | 2,414,096 | -1.28(-2.87%) |
Jun 09, 2008 | 45.09 | 45.31 | 43.89 | 44.71 | 2,112,091 | +0.79(+1.80%) |
Jun 06, 2008 | 45.46 | 45.66 | 43.80 | 43.92 | 2,250,520 | -1.58(-3.47%) |
Jun 05, 2008 | 45.76 | 46.15 | 43.90 | 45.50 | 4,039,183 | -0.58(-1.26%) |
Jun 04, 2008 | 47.15 | 47.37 | 45.81 | 46.08 | 2,271,258 | -1.06(-2.25%) |
Jun 03, 2008 | 48.07 | 48.54 | 46.45 | 47.14 | 1,839,440 | -0.70(-1.47%) |