Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 60.63 | 61.36 | 60.07 | 60.77 | 1,165,718 | -0.16(-0.26%) |
Aug 28, 2008 | 59.05 | 60.97 | 58.82 | 60.93 | 1,222,259 | +2.57(+4.40%) |
Aug 27, 2008 | 57.51 | 58.55 | 56.89 | 58.36 | 1,203,717 | +1.00(+1.75%) |
Aug 26, 2008 | 57.09 | 57.89 | 56.30 | 57.36 | 1,331,373 | +0.33(+0.58%) |
Aug 25, 2008 | 58.41 | 58.42 | 56.93 | 57.02 | 1,432,996 | -1.74(-2.96%) |
Aug 22, 2008 | 58.67 | 59.02 | 57.63 | 58.76 | 1,621,541 | +1.78(+3.13%) |
Aug 21, 2008 | 56.72 | 57.47 | 56.13 | 56.98 | 1,684,238 | -0.74(-1.29%) |
Aug 20, 2008 | 56.56 | 57.73 | 55.53 | 57.73 | 1,853,247 | +1.09(+1.92%) |
Aug 19, 2008 | 57.56 | 57.78 | 56.00 | 56.64 | 1,717,025 | -1.84(-3.14%) |
Aug 18, 2008 | 59.61 | 61.35 | 58.28 | 58.48 | 1,090,826 | -2.12(-3.50%) |
Aug 15, 2008 | 60.57 | 61.69 | 59.95 | 60.60 | 0 | +0.67(+1.12%) |
Aug 14, 2008 | 57.73 | 60.43 | 57.73 | 59.93 | 1,893,210 | +1.53(+2.62%) |
Aug 13, 2008 | 59.62 | 59.75 | 57.33 | 58.40 | 1,868,074 | -1.89(-3.14%) |
Aug 12, 2008 | 63.08 | 63.08 | 59.64 | 60.29 | 1,658,031 | -3.47(-5.43%) |
Aug 11, 2008 | 62.12 | 65.12 | 61.75 | 63.76 | 1,893,789 | +1.64(+2.63%) |
Aug 08, 2008 | 59.91 | 62.83 | 59.74 | 62.12 | 1,782,593 | +1.83(+3.03%) |
Aug 07, 2008 | 62.26 | 63.04 | 59.64 | 60.29 | 1,959,438 | -2.78(-4.40%) |
Aug 06, 2008 | 62.81 | 63.74 | 61.85 | 63.07 | 1,703,683 | -0.43(-0.68%) |
Aug 05, 2008 | 61.61 | 63.70 | 61.38 | 63.50 | 2,086,038 | +2.69(+4.42%) |
Aug 04, 2008 | 63.05 | 63.05 | 59.61 | 60.81 | 1,664,670 | -0.92(-1.50%) |
Aug 01, 2008 | 61.78 | 62.34 | 59.70 | 61.74 | 2,304,111 | +0.49(+0.79%) |
Jul 31, 2008 | 62.18 | 62.57 | 60.55 | 61.25 | 2,803,842 | -0.95(-1.52%) |
Jul 30, 2008 | 61.91 | 63.03 | 60.04 | 62.20 | 3,961,296 | +1.50(+2.47%) |
Jul 29, 2008 | 60.70 | 60.70 | 55.84 | 60.70 | 4,075,154 | +4.44(+7.89%) |
Jul 28, 2008 | 59.10 | 60.32 | 55.91 | 56.26 | 2,815,917 | -2.69(-4.56%) |
Jul 25, 2008 | 59.44 | 60.59 | 57.72 | 58.95 | 4,067,427 | -0.56(-0.94%) |
Jul 24, 2008 | 63.78 | 63.87 | 59.05 | 59.51 | 3,576,823 | -3.89(-6.13%) |
Jul 23, 2008 | 62.34 | 65.61 | 61.95 | 63.40 | 4,606,203 | +0.70(+1.11%) |
Jul 22, 2008 | 57.05 | 62.73 | 55.82 | 62.70 | 3,649,143 | +4.45(+7.63%) |
Jul 21, 2008 | 60.12 | 60.95 | 58.04 | 58.25 | 2,890,728 | -0.79(-1.33%) |
Jul 18, 2008 | 59.69 | 59.89 | 56.99 | 59.04 | 2,726,765 | +1.40(+2.43%) |
Jul 17, 2008 | 56.57 | 59.04 | 54.70 | 57.64 | 4,933,534 | +3.89(+7.25%) |
Jul 16, 2008 | 48.26 | 53.83 | 48.00 | 53.74 | 3,623,447 | +6.69(+14.21%) |
Jul 15, 2008 | 47.32 | 49.79 | 45.41 | 47.06 | 4,551,147 | -1.41(-2.91%) |
Jul 14, 2008 | 52.88 | 53.56 | 48.47 | 48.47 | 2,796,015 | -3.11(-6.03%) |
Jul 11, 2008 | 51.43 | 53.15 | 50.19 | 51.57 | 1,529,237 | -1.38(-2.60%) |
Jul 10, 2008 | 52.64 | 54.00 | 51.76 | 52.95 | 1,347,540 | -0.30(-0.56%) |
Jul 09, 2008 | 56.64 | 56.90 | 53.06 | 53.25 | 954,701 | -3.15(-5.58%) |
Jul 08, 2008 | 53.18 | 56.45 | 52.39 | 56.40 | 1,122,442 | +3.35(+6.32%) |
Jul 07, 2008 | 55.84 | 56.17 | 52.16 | 53.05 | 591,843 | -2.06(-3.73%) |
Jul 04, 2008 | 56.13 | 56.27 | 54.52 | 55.10 | 442,609 | +0.00(+0.00%) |
Jul 03, 2008 | 56.13 | 56.27 | 54.52 | 55.10 | 442,609 | -0.33(-0.60%) |
Jul 02, 2008 | 56.68 | 57.66 | 55.43 | 55.44 | 604,251 | -1.05(-1.86%) |
Jul 01, 2008 | 54.86 | 56.73 | 54.17 | 56.49 | 793,772 | +0.66(+1.19%) |
Jun 30, 2008 | 57.08 | 57.36 | 55.78 | 55.83 | 578,360 | -1.32(-2.31%) |
Jun 27, 2008 | 57.91 | 58.68 | 56.42 | 57.15 | 460,270 | -0.93(-1.60%) |
Jun 26, 2008 | 59.35 | 59.42 | 58.04 | 58.08 | 286,676 | -2.65(-4.36%) |
Jun 25, 2008 | 61.21 | 62.98 | 60.47 | 60.72 | 436,622 | -0.44(-0.71%) |
Jun 24, 2008 | 59.63 | 61.89 | 59.27 | 61.16 | 332,218 | +1.12(+1.86%) |
Jun 23, 2008 | 62.03 | 62.03 | 59.91 | 60.04 | 226,602 | -1.67(-2.70%) |
Jun 20, 2008 | 61.70 | 63.21 | 61.21 | 61.71 | 313,296 | -1.46(-2.31%) |
Jun 19, 2008 | 62.91 | 63.26 | 61.24 | 63.17 | 307,566 | +0.09(+0.14%) |
Jun 18, 2008 | 62.93 | 63.71 | 61.88 | 63.08 | 225,723 | -0.72(-1.13%) |
Jun 17, 2008 | 66.25 | 66.71 | 63.79 | 63.80 | 200,900 | -1.87(-2.85%) |
Jun 16, 2008 | 64.43 | 66.38 | 64.04 | 65.67 | 318,886 | +0.88(+1.36%) |
Jun 13, 2008 | 63.95 | 64.79 | 62.97 | 64.79 | 200,175 | +1.33(+2.09%) |
Jun 12, 2008 | 62.49 | 64.53 | 62.49 | 63.46 | 388,335 | +0.99(+1.58%) |
Jun 11, 2008 | 64.41 | 64.53 | 62.02 | 62.47 | 404,894 | -1.89(-2.93%) |
Jun 10, 2008 | 64.82 | 65.21 | 62.86 | 64.36 | 400,168 | +0.48(+0.75%) |
Jun 09, 2008 | 65.40 | 65.96 | 62.89 | 63.88 | 246,589 | -1.62(-2.47%) |
Jun 06, 2008 | 68.06 | 68.06 | 65.50 | 65.50 | 317,455 | -3.40(-4.94%) |
Jun 05, 2008 | 67.86 | 69.06 | 67.86 | 68.90 | 270,511 | +1.34(+1.99%) |
Jun 04, 2008 | 68.12 | 69.06 | 67.23 | 67.56 | 268,541 | -0.74(-1.08%) |
Jun 03, 2008 | 69.57 | 69.60 | 67.23 | 68.29 | 444,226 | -0.69(-1.00%) |