Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 40.73 | 40.88 | 39.70 | 40.44 | 287,757 | -0.63(-1.54%) |
Aug 28, 2008 | 40.11 | 41.12 | 39.82 | 41.07 | 322,301 | +1.14(+2.86%) |
Aug 27, 2008 | 38.91 | 40.34 | 38.81 | 39.93 | 270,292 | +0.94(+2.41%) |
Aug 26, 2008 | 39.49 | 40.01 | 38.76 | 38.99 | 413,637 | -0.60(-1.53%) |
Aug 25, 2008 | 40.38 | 40.38 | 39.45 | 39.59 | 222,886 | -0.86(-2.11%) |
Aug 22, 2008 | 39.26 | 40.59 | 39.26 | 40.45 | 244,049 | +1.44(+3.69%) |
Aug 21, 2008 | 38.86 | 39.39 | 38.29 | 39.01 | 304,016 | -0.26(-0.66%) |
Aug 20, 2008 | 38.89 | 39.68 | 37.68 | 39.27 | 677,871 | +0.45(+1.15%) |
Aug 19, 2008 | 39.76 | 39.78 | 38.11 | 38.82 | 445,217 | -1.07(-2.68%) |
Aug 18, 2008 | 41.19 | 41.19 | 39.47 | 39.89 | 502,531 | -0.54(-1.33%) |
Aug 15, 2008 | 40.96 | 41.38 | 40.09 | 40.43 | 0 | -0.19(-0.46%) |
Aug 14, 2008 | 41.31 | 42.04 | 40.46 | 40.61 | 886,183 | -1.20(-2.87%) |
Aug 13, 2008 | 40.97 | 42.22 | 40.44 | 41.81 | 518,867 | +0.75(+1.83%) |
Aug 12, 2008 | 42.60 | 42.77 | 40.86 | 41.06 | 457,033 | -1.59(-3.73%) |
Aug 11, 2008 | 40.73 | 43.10 | 40.21 | 42.65 | 564,930 | +1.85(+4.53%) |
Aug 08, 2008 | 39.33 | 40.99 | 39.29 | 40.80 | 598,639 | +1.44(+3.66%) |
Aug 07, 2008 | 39.50 | 39.80 | 39.17 | 39.36 | 659,189 | -0.58(-1.44%) |
Aug 06, 2008 | 39.13 | 40.10 | 38.90 | 39.94 | 369,125 | +0.78(+1.99%) |
Aug 05, 2008 | 37.95 | 39.23 | 37.86 | 39.15 | 416,583 | +1.76(+4.70%) |
Aug 04, 2008 | 38.01 | 38.80 | 37.00 | 37.40 | 468,843 | -1.31(-3.39%) |
Aug 01, 2008 | 38.26 | 39.42 | 37.31 | 38.71 | 488,764 | +0.73(+1.93%) |
Jul 31, 2008 | 38.56 | 39.34 | 37.83 | 37.97 | 674,309 | -0.90(-2.32%) |
Jul 30, 2008 | 38.93 | 39.88 | 38.42 | 38.88 | 593,683 | +0.11(+0.29%) |
Jul 29, 2008 | 38.76 | 39.30 | 37.59 | 38.76 | 662,025 | +1.07(+2.84%) |
Jul 28, 2008 | 38.53 | 38.55 | 37.61 | 37.70 | 599,917 | -0.89(-2.31%) |
Jul 25, 2008 | 38.96 | 39.28 | 38.26 | 38.59 | 914,868 | -0.07(-0.19%) |
Jul 24, 2008 | 39.71 | 39.87 | 38.49 | 38.66 | 563,141 | -0.75(-1.91%) |
Jul 23, 2008 | 39.17 | 40.20 | 38.67 | 39.41 | 829,486 | +0.53(+1.36%) |
Jul 22, 2008 | 37.43 | 38.98 | 37.18 | 38.89 | 477,946 | +1.35(+3.59%) |
Jul 21, 2008 | 37.20 | 37.71 | 37.09 | 37.54 | 459,242 | +0.40(+1.08%) |
Jul 18, 2008 | 37.19 | 38.06 | 36.89 | 37.14 | 600,452 | -0.32(-0.84%) |
Jul 17, 2008 | 36.65 | 37.87 | 36.26 | 37.45 | 745,170 | +0.75(+2.05%) |
Jul 16, 2008 | 35.70 | 36.77 | 35.27 | 36.70 | 589,865 | +1.09(+3.05%) |
Jul 15, 2008 | 35.68 | 36.40 | 34.67 | 35.61 | 931,593 | -0.54(-1.49%) |
Jul 14, 2008 | 35.18 | 36.53 | 35.18 | 36.15 | 980,686 | +1.20(+3.43%) |
Jul 11, 2008 | 35.85 | 36.24 | 34.28 | 34.95 | 986,594 | -1.28(-3.54%) |
Jul 10, 2008 | 35.32 | 36.91 | 35.32 | 36.24 | 812,263 | +0.97(+2.74%) |
Jul 09, 2008 | 36.36 | 36.74 | 35.23 | 35.27 | 982,783 | -1.09(-2.99%) |
Jul 08, 2008 | 35.75 | 36.72 | 35.17 | 36.36 | 1,947,559 | +0.55(+1.53%) |
Jul 07, 2008 | 37.14 | 37.60 | 34.36 | 35.81 | 2,595,287 | -1.41(-3.80%) |
Jul 04, 2008 | 36.46 | 37.98 | 35.86 | 37.22 | 1,567,157 | +0.00(+0.00%) |
Jul 03, 2008 | 36.46 | 37.98 | 35.86 | 37.22 | 1,567,157 | -0.50(-1.33%) |
Jul 02, 2008 | 40.16 | 42.66 | 37.32 | 37.72 | 4,618,878 | -6.61(-14.91%) |
Jul 01, 2008 | 43.94 | 44.55 | 42.37 | 44.33 | 1,132,021 | -0.35(-0.79%) |
Jun 30, 2008 | 46.11 | 46.46 | 44.44 | 44.68 | 1,130,220 | -1.57(-3.40%) |
Jun 27, 2008 | 45.21 | 46.76 | 44.21 | 46.26 | 1,276,161 | +0.86(+1.88%) |
Jun 26, 2008 | 47.73 | 47.91 | 44.96 | 45.40 | 961,405 | -3.14(-6.47%) |
Jun 25, 2008 | 48.17 | 49.23 | 48.11 | 48.54 | 659,034 | +0.41(+0.85%) |
Jun 24, 2008 | 49.02 | 49.20 | 47.91 | 48.13 | 887,640 | -1.23(-2.49%) |
Jun 23, 2008 | 49.25 | 49.83 | 48.90 | 49.36 | 373,611 | +0.35(+0.72%) |
Jun 20, 2008 | 49.61 | 49.85 | 48.47 | 49.01 | 571,518 | -0.72(-1.44%) |
Jun 19, 2008 | 48.42 | 49.94 | 48.38 | 49.72 | 438,719 | +1.34(+2.77%) |
Jun 18, 2008 | 48.25 | 49.18 | 48.04 | 48.38 | 613,806 | -0.02(-0.04%) |
Jun 17, 2008 | 48.61 | 49.26 | 48.36 | 48.40 | 368,241 | +0.01(+0.02%) |
Jun 16, 2008 | 46.92 | 48.59 | 46.13 | 48.39 | 552,940 | +1.38(+2.95%) |
Jun 13, 2008 | 46.50 | 47.23 | 46.34 | 47.01 | 469,237 | +0.74(+1.61%) |
Jun 12, 2008 | 46.36 | 47.12 | 46.17 | 46.26 | 365,091 | -0.20(-0.44%) |
Jun 11, 2008 | 46.94 | 47.20 | 46.26 | 46.47 | 481,986 | -0.47(-1.01%) |
Jun 10, 2008 | 46.97 | 47.45 | 45.77 | 46.94 | 493,228 | +0.58(+1.24%) |
Jun 09, 2008 | 47.57 | 47.75 | 46.01 | 46.37 | 551,059 | -1.08(-2.27%) |
Jun 06, 2008 | 48.66 | 48.82 | 47.29 | 47.44 | 477,129 | -1.72(-3.50%) |
Jun 05, 2008 | 48.12 | 49.16 | 47.28 | 49.16 | 242,159 | +1.00(+2.08%) |
Jun 04, 2008 | 47.84 | 48.53 | 46.00 | 48.16 | 377,381 | +0.21(+0.45%) |
Jun 03, 2008 | 48.72 | 49.15 | 47.15 | 47.95 | 523,644 | -0.56(-1.15%) |