Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 45.13 | 45.40 | 44.42 | 44.97 | 0 | -0.19(-0.42%) |
Aug 28, 2008 | 45.24 | 45.24 | 44.25 | 45.16 | 69,111 | -0.07(-0.15%) |
Aug 27, 2008 | 43.54 | 45.57 | 43.26 | 45.23 | 139,846 | +1.46(+3.34%) |
Aug 26, 2008 | 43.99 | 44.40 | 43.25 | 43.77 | 60,691 | -0.22(-0.50%) |
Aug 25, 2008 | 43.63 | 44.26 | 43.11 | 43.99 | 120,926 | +0.13(+0.30%) |
Aug 22, 2008 | 44.32 | 44.34 | 43.46 | 43.86 | 0 | -0.35(-0.79%) |
Aug 21, 2008 | 43.87 | 44.64 | 43.87 | 44.21 | 91,214 | -0.49(-1.10%) |
Aug 20, 2008 | 45.39 | 45.70 | 44.27 | 44.70 | 138,321 | -1.21(-2.64%) |
Aug 19, 2008 | 46.44 | 46.46 | 45.55 | 45.91 | 73,574 | -0.93(-1.99%) |
Aug 18, 2008 | 47.00 | 47.99 | 46.30 | 46.84 | 94,750 | -0.24(-0.51%) |
Aug 15, 2008 | 46.59 | 47.08 | 45.85 | 47.08 | 0 | +0.78(+1.68%) |
Aug 14, 2008 | 46.56 | 46.92 | 45.98 | 46.30 | 48,863 | -0.55(-1.17%) |
Aug 13, 2008 | 46.31 | 47.10 | 45.76 | 46.85 | 123,428 | +0.66(+1.43%) |
Aug 12, 2008 | 44.76 | 47.00 | 44.67 | 46.19 | 158,270 | +1.11(+2.46%) |
Aug 11, 2008 | 42.61 | 45.08 | 42.38 | 45.08 | 270,346 | +2.29(+5.35%) |
Aug 08, 2008 | 41.34 | 43.11 | 41.02 | 42.79 | 159,228 | +1.27(+3.06%) |
Aug 07, 2008 | 41.23 | 41.86 | 40.51 | 41.52 | 203,423 | +0.39(+0.95%) |
Aug 06, 2008 | 41.94 | 43.13 | 40.83 | 41.13 | 297,505 | -2.70(-6.16%) |
Aug 05, 2008 | 44.21 | 44.59 | 42.07 | 43.83 | 176,897 | +0.13(+0.30%) |
Aug 04, 2008 | 45.99 | 45.99 | 43.61 | 43.70 | 182,983 | -2.12(-4.63%) |
Aug 01, 2008 | 45.29 | 46.00 | 44.74 | 45.82 | 167,290 | +0.53(+1.17%) |
Jul 31, 2008 | 44.87 | 45.48 | 44.52 | 45.29 | 74,518 | -0.15(-0.33%) |
Jul 30, 2008 | 45.11 | 45.44 | 44.47 | 45.44 | 142,911 | +0.79(+1.77%) |
Jul 29, 2008 | 44.65 | 45.17 | 44.12 | 44.65 | 97,877 | +0.44(+1.00%) |
Jul 28, 2008 | 45.00 | 45.24 | 43.61 | 44.21 | 155,873 | -1.11(-2.45%) |
Jul 25, 2008 | 45.19 | 45.90 | 44.38 | 45.32 | 103,637 | +0.05(+0.11%) |
Jul 24, 2008 | 46.00 | 46.28 | 44.86 | 45.27 | 133,398 | -0.97(-2.10%) |
Jul 23, 2008 | 42.74 | 46.25 | 42.71 | 46.24 | 195,402 | +3.36(+7.84%) |
Jul 22, 2008 | 41.39 | 42.91 | 40.91 | 42.88 | 135,911 | +1.07(+2.56%) |
Jul 21, 2008 | 41.57 | 41.82 | 40.60 | 41.81 | 150,183 | +0.23(+0.55%) |
Jul 18, 2008 | 42.29 | 42.50 | 41.01 | 41.58 | 83,742 | -0.73(-1.73%) |
Jul 17, 2008 | 42.04 | 42.37 | 40.88 | 42.31 | 90,185 | +0.54(+1.29%) |
Jul 16, 2008 | 41.20 | 41.93 | 40.83 | 41.77 | 88,305 | +0.78(+1.90%) |
Jul 15, 2008 | 40.73 | 41.96 | 40.23 | 40.99 | 141,536 | -0.33(-0.80%) |
Jul 14, 2008 | 42.70 | 42.97 | 41.15 | 41.32 | 135,673 | -0.93(-2.20%) |
Jul 11, 2008 | 42.21 | 42.92 | 41.40 | 42.25 | 185,999 | -0.05(-0.12%) |
Jul 10, 2008 | 41.28 | 42.32 | 40.81 | 42.30 | 206,009 | +1.05(+2.55%) |
Jul 09, 2008 | 41.60 | 42.08 | 40.90 | 41.25 | 147,493 | -0.37(-0.89%) |
Jul 08, 2008 | 40.50 | 41.66 | 40.04 | 41.62 | 182,154 | +1.34(+3.33%) |
Jul 07, 2008 | 40.76 | 40.83 | 39.50 | 40.28 | 135,723 | -0.31(-0.76%) |
Jul 04, 2008 | 40.63 | 41.07 | 40.27 | 40.59 | 65,725 | +0.00(+0.00%) |
Jul 03, 2008 | 40.63 | 41.07 | 40.27 | 40.59 | 65,725 | -0.07(-0.17%) |
Jul 02, 2008 | 40.77 | 41.48 | 40.15 | 40.66 | 141,275 | +0.02(+0.05%) |
Jul 01, 2008 | 40.47 | 41.10 | 39.99 | 40.64 | 107,227 | -0.04(-0.10%) |
Jun 30, 2008 | 40.17 | 41.24 | 40.17 | 40.68 | 111,567 | +0.68(+1.70%) |
Jun 27, 2008 | 39.43 | 40.60 | 39.43 | 40.00 | 230,834 | +0.35(+0.88%) |
Jun 26, 2008 | 40.65 | 40.78 | 39.59 | 39.65 | 110,529 | -1.42(-3.46%) |
Jun 25, 2008 | 39.65 | 41.24 | 39.48 | 41.07 | 126,838 | +1.45(+3.66%) |
Jun 24, 2008 | 40.25 | 40.40 | 39.44 | 39.62 | 124,465 | -0.82(-2.03%) |
Jun 23, 2008 | 40.69 | 41.47 | 40.22 | 40.44 | 147,598 | +0.08(+0.20%) |
Jun 20, 2008 | 40.05 | 40.36 | 39.59 | 40.36 | 150,116 | +0.02(+0.05%) |
Jun 19, 2008 | 39.72 | 40.39 | 39.34 | 40.34 | 60,430 | +0.39(+0.98%) |
Jun 18, 2008 | 39.99 | 40.34 | 39.46 | 39.95 | 83,683 | +0.00(+0.00%) |
Jun 17, 2008 | 40.40 | 40.43 | 39.63 | 39.95 | 58,510 | -0.34(-0.84%) |
Jun 16, 2008 | 40.36 | 40.37 | 39.90 | 40.29 | 85,472 | -0.05(-0.12%) |
Jun 13, 2008 | 40.77 | 40.90 | 39.92 | 40.34 | 70,675 | +0.09(+0.22%) |
Jun 12, 2008 | 40.27 | 41.40 | 39.88 | 40.25 | 114,754 | +0.52(+1.31%) |
Jun 11, 2008 | 39.66 | 40.34 | 38.90 | 39.73 | 166,234 | -0.10(-0.25%) |
Jun 10, 2008 | 39.78 | 39.99 | 38.55 | 39.83 | 117,579 | +0.20(+0.50%) |
Jun 09, 2008 | 38.44 | 39.74 | 38.12 | 39.63 | 131,488 | +1.35(+3.53%) |
Jun 06, 2008 | 38.92 | 39.26 | 38.06 | 38.28 | 135,657 | -0.97(-2.47%) |
Jun 05, 2008 | 39.12 | 39.25 | 38.84 | 39.25 | 112,748 | +0.25(+0.64%) |
Jun 04, 2008 | 38.78 | 39.12 | 38.13 | 39.00 | 114,701 | +0.60(+1.56%) |
Jun 03, 2008 | 39.76 | 39.76 | 37.99 | 38.40 | 187,223 | -1.05(-2.66%) |