Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 50.47 | 50.47 | 48.54 | 49.64 | 571,974 | +1.20(+2.48%) |
Aug 28, 2008 | 49.94 | 50.47 | 47.04 | 48.44 | 443,898 | -1.61(-3.22%) |
Aug 27, 2008 | 49.82 | 51.67 | 48.78 | 50.05 | 461,712 | +0.83(+1.69%) |
Aug 26, 2008 | 47.86 | 50.34 | 47.54 | 49.22 | 638,345 | +0.84(+1.74%) |
Aug 25, 2008 | 49.13 | 49.73 | 47.70 | 48.38 | 403,227 | -0.41(-0.84%) |
Aug 22, 2008 | 50.52 | 50.52 | 47.94 | 48.79 | 376,912 | -1.80(-3.56%) |
Aug 21, 2008 | 50.01 | 51.62 | 49.62 | 50.59 | 696,722 | +1.04(+2.10%) |
Aug 20, 2008 | 48.00 | 49.75 | 47.67 | 49.55 | 711,549 | +1.91(+4.01%) |
Aug 19, 2008 | 45.93 | 47.98 | 44.96 | 47.64 | 480,578 | +1.45(+3.14%) |
Aug 18, 2008 | 48.07 | 49.16 | 45.88 | 46.19 | 500,611 | -2.39(-4.92%) |
Aug 15, 2008 | 49.69 | 49.69 | 47.50 | 48.58 | 727,813 | -0.93(-1.88%) |
Aug 14, 2008 | 49.34 | 50.76 | 48.74 | 49.51 | 626,945 | -0.74(-1.47%) |
Aug 13, 2008 | 46.26 | 50.69 | 46.13 | 50.25 | 708,891 | +4.12(+8.93%) |
Aug 12, 2008 | 45.62 | 46.34 | 45.05 | 46.13 | 899,197 | +0.22(+0.48%) |
Aug 11, 2008 | 45.73 | 47.15 | 45.10 | 45.91 | 951,414 | -0.31(-0.67%) |
Aug 08, 2008 | 46.76 | 47.96 | 44.98 | 46.22 | 718,183 | -0.37(-0.79%) |
Aug 07, 2008 | 47.25 | 48.98 | 46.23 | 46.59 | 703,876 | -0.55(-1.17%) |
Aug 06, 2008 | 44.87 | 47.54 | 44.07 | 47.14 | 568,251 | +2.25(+5.01%) |
Aug 05, 2008 | 45.55 | 46.54 | 44.07 | 44.89 | 827,212 | -0.61(-1.34%) |
Aug 04, 2008 | 49.24 | 49.96 | 45.01 | 45.50 | 908,734 | -4.51(-9.02%) |
Aug 01, 2008 | 50.62 | 51.82 | 49.30 | 50.01 | 842,928 | -0.33(-0.66%) |
Jul 31, 2008 | 52.50 | 53.07 | 50.16 | 50.34 | 538,498 | -3.43(-6.38%) |
Jul 30, 2008 | 49.84 | 54.20 | 49.45 | 53.77 | 567,298 | +3.64(+7.26%) |
Jul 29, 2008 | 50.13 | 51.69 | 49.37 | 50.13 | 675,431 | -1.27(-2.47%) |
Jul 28, 2008 | 51.08 | 52.81 | 50.40 | 51.40 | 829,931 | -0.45(-0.87%) |
Jul 25, 2008 | 49.45 | 52.17 | 49.10 | 51.85 | 891,179 | +2.40(+4.85%) |
Jul 24, 2008 | 51.77 | 52.49 | 46.98 | 49.45 | 1,909,261 | -1.63(-3.19%) |
Jul 23, 2008 | 53.56 | 54.22 | 50.20 | 51.08 | 1,427,671 | -2.87(-5.32%) |
Jul 22, 2008 | 60.20 | 60.88 | 53.70 | 53.95 | 1,240,042 | -6.08(-10.13%) |
Jul 21, 2008 | 59.76 | 60.24 | 57.06 | 60.03 | 607,499 | +1.80(+3.09%) |
Jul 18, 2008 | 57.87 | 60.61 | 57.54 | 58.23 | 646,968 | +0.73(+1.27%) |
Jul 17, 2008 | 63.56 | 64.54 | 56.48 | 57.50 | 967,000 | -5.25(-8.37%) |
Jul 16, 2008 | 61.69 | 63.96 | 60.18 | 62.75 | 1,274,973 | +1.07(+1.73%) |
Jul 15, 2008 | 63.17 | 64.02 | 61.31 | 61.68 | 949,548 | -2.28(-3.56%) |
Jul 14, 2008 | 64.66 | 65.43 | 62.56 | 63.96 | 632,910 | +0.04(+0.06%) |
Jul 11, 2008 | 66.06 | 66.15 | 61.85 | 63.92 | 1,076,277 | +2.67(+4.36%) |
Jul 10, 2008 | 55.78 | 62.25 | 55.46 | 61.25 | 1,223,087 | +4.07(+7.12%) |
Jul 09, 2008 | 58.91 | 60.74 | 57.05 | 57.18 | 606,730 | -1.28(-2.19%) |
Jul 08, 2008 | 58.53 | 58.91 | 55.78 | 58.46 | 743,287 | -0.88(-1.48%) |
Jul 07, 2008 | 61.20 | 63.09 | 58.65 | 59.34 | 753,070 | -2.24(-3.64%) |
Jul 04, 2008 | 64.93 | 64.93 | 60.32 | 61.58 | 626,923 | +0.00(+0.00%) |
Jul 03, 2008 | 64.93 | 64.93 | 60.32 | 61.58 | 626,923 | -3.17(-4.90%) |
Jul 02, 2008 | 68.76 | 69.51 | 64.75 | 64.75 | 473,149 | -3.93(-5.72%) |
Jul 01, 2008 | 67.51 | 68.97 | 66.02 | 68.68 | 611,023 | +0.59(+0.87%) |
Jun 30, 2008 | 67.68 | 69.64 | 67.55 | 68.09 | 433,846 | +0.54(+0.80%) |
Jun 27, 2008 | 68.27 | 69.32 | 67.09 | 67.55 | 902,964 | +0.48(+0.72%) |
Jun 26, 2008 | 67.45 | 69.50 | 65.95 | 67.07 | 768,119 | -1.08(-1.58%) |
Jun 25, 2008 | 69.36 | 70.09 | 66.44 | 68.15 | 593,949 | -0.53(-0.77%) |
Jun 24, 2008 | 70.81 | 71.28 | 68.55 | 68.68 | 714,610 | -2.74(-3.84%) |
Jun 23, 2008 | 68.88 | 71.56 | 68.45 | 71.42 | 586,814 | +3.13(+4.58%) |
Jun 20, 2008 | 69.50 | 70.20 | 67.55 | 68.29 | 921,020 | -1.35(-1.94%) |
Jun 19, 2008 | 72.73 | 73.75 | 69.44 | 69.64 | 675,636 | -2.77(-3.83%) |
Jun 18, 2008 | 71.93 | 72.95 | 70.52 | 72.41 | 500,666 | +0.61(+0.85%) |
Jun 17, 2008 | 70.01 | 72.10 | 69.40 | 71.80 | 501,221 | +1.58(+2.25%) |
Jun 16, 2008 | 69.02 | 71.18 | 68.69 | 70.22 | 553,109 | +1.61(+2.35%) |
Jun 13, 2008 | 69.30 | 69.95 | 67.55 | 68.61 | 301,740 | +0.01(+0.01%) |
Jun 12, 2008 | 69.47 | 69.47 | 67.65 | 68.60 | 418,227 | -0.70(-1.01%) |
Jun 11, 2008 | 68.34 | 70.01 | 67.52 | 69.30 | 529,221 | +0.92(+1.35%) |
Jun 10, 2008 | 68.65 | 70.77 | 67.34 | 68.38 | 536,961 | -1.48(-2.12%) |
Jun 09, 2008 | 69.38 | 70.66 | 68.59 | 69.86 | 409,404 | +0.89(+1.29%) |
Jun 06, 2008 | 70.39 | 71.95 | 68.92 | 68.97 | 462,477 | -1.29(-1.84%) |
Jun 05, 2008 | 67.13 | 70.46 | 67.13 | 70.26 | 475,759 | +2.87(+4.26%) |
Jun 04, 2008 | 67.99 | 68.70 | 66.98 | 67.39 | 360,320 | -0.51(-0.75%) |
Jun 03, 2008 | 68.85 | 70.22 | 67.40 | 67.90 | 754,876 | -0.18(-0.26%) |