Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 46.77 | 48.12 | 46.26 | 47.54 | 0 | +0.72(+1.53%) |
Aug 28, 2008 | 45.46 | 46.86 | 45.36 | 46.82 | 561,838 | +1.65(+3.66%) |
Aug 27, 2008 | 45.07 | 45.47 | 44.32 | 45.17 | 529,931 | +0.16(+0.36%) |
Aug 26, 2008 | 44.91 | 45.60 | 44.25 | 45.01 | 623,010 | +0.36(+0.81%) |
Aug 25, 2008 | 46.48 | 46.69 | 44.20 | 44.65 | 661,194 | -2.15(-4.59%) |
Aug 22, 2008 | 45.96 | 46.84 | 45.07 | 46.79 | 0 | +1.43(+3.16%) |
Aug 21, 2008 | 44.75 | 45.69 | 44.14 | 45.36 | 394,778 | +0.29(+0.64%) |
Aug 20, 2008 | 45.12 | 45.61 | 44.04 | 45.08 | 364,274 | +0.21(+0.47%) |
Aug 19, 2008 | 46.71 | 46.71 | 44.77 | 44.87 | 561,815 | -2.04(-4.35%) |
Aug 18, 2008 | 47.40 | 48.10 | 46.67 | 46.91 | 653,917 | -0.32(-0.69%) |
Aug 15, 2008 | 47.91 | 48.30 | 46.35 | 47.23 | 0 | -0.36(-0.76%) |
Aug 14, 2008 | 46.32 | 48.10 | 46.08 | 47.60 | 359,195 | +0.95(+2.03%) |
Aug 13, 2008 | 47.34 | 47.67 | 45.82 | 46.65 | 419,227 | -0.75(-1.59%) |
Aug 12, 2008 | 48.38 | 49.23 | 47.31 | 47.40 | 581,858 | -1.24(-2.55%) |
Aug 11, 2008 | 48.61 | 50.63 | 48.01 | 48.65 | 599,798 | +0.02(+0.04%) |
Aug 08, 2008 | 46.16 | 48.76 | 45.92 | 48.63 | 633,315 | +2.45(+5.31%) |
Aug 07, 2008 | 45.67 | 47.61 | 45.41 | 46.17 | 978,550 | -0.03(-0.06%) |
Aug 06, 2008 | 46.40 | 46.83 | 45.07 | 46.20 | 430,332 | -0.51(-1.08%) |
Aug 05, 2008 | 44.48 | 46.79 | 44.13 | 46.71 | 614,908 | +2.22(+5.00%) |
Aug 04, 2008 | 45.85 | 46.46 | 43.26 | 44.48 | 778,316 | -2.28(-4.88%) |
Aug 01, 2008 | 46.19 | 47.53 | 45.13 | 46.77 | 999,021 | +1.29(+2.83%) |
Jul 31, 2008 | 44.39 | 46.71 | 44.39 | 45.48 | 1,718,820 | -0.58(-1.26%) |
Jul 30, 2008 | 50.51 | 52.17 | 44.88 | 46.06 | 3,514,229 | -8.09(-14.95%) |
Jul 29, 2008 | 54.15 | 54.38 | 50.10 | 54.15 | 775,041 | +3.69(+7.32%) |
Jul 28, 2008 | 53.37 | 53.88 | 50.25 | 50.46 | 851,029 | -3.03(-5.66%) |
Jul 25, 2008 | 54.81 | 55.35 | 52.96 | 53.49 | 724,917 | -1.49(-2.71%) |
Jul 24, 2008 | 60.34 | 60.34 | 54.44 | 54.97 | 706,014 | -5.01(-8.35%) |
Jul 23, 2008 | 56.99 | 60.45 | 55.23 | 59.99 | 851,340 | +2.94(+5.15%) |
Jul 22, 2008 | 54.50 | 57.28 | 53.39 | 57.05 | 787,279 | +2.68(+4.93%) |
Jul 21, 2008 | 56.16 | 56.65 | 53.78 | 54.36 | 532,086 | -1.73(-3.08%) |
Jul 18, 2008 | 55.95 | 56.49 | 54.02 | 56.09 | 545,531 | +0.25(+0.44%) |
Jul 17, 2008 | 55.60 | 57.75 | 54.73 | 55.84 | 745,628 | +0.76(+1.39%) |
Jul 16, 2008 | 51.27 | 55.39 | 50.85 | 55.08 | 1,105,268 | +4.07(+7.97%) |
Jul 15, 2008 | 51.57 | 53.03 | 49.94 | 51.01 | 1,276,573 | -1.40(-2.68%) |
Jul 14, 2008 | 56.34 | 57.23 | 51.12 | 52.42 | 1,080,681 | -3.29(-5.91%) |
Jul 11, 2008 | 54.49 | 57.26 | 54.13 | 55.71 | 724,937 | +0.09(+0.15%) |
Jul 10, 2008 | 56.02 | 57.07 | 54.62 | 55.62 | 800,595 | +0.03(+0.05%) |
Jul 09, 2008 | 59.89 | 60.14 | 55.39 | 55.60 | 821,296 | -4.41(-7.35%) |
Jul 08, 2008 | 57.39 | 60.05 | 55.70 | 60.01 | 826,427 | +2.13(+3.68%) |
Jul 07, 2008 | 57.28 | 58.83 | 56.71 | 57.88 | 888,973 | +0.97(+1.71%) |
Jul 04, 2008 | 56.35 | 57.76 | 56.32 | 56.90 | 276,677 | +0.00(+0.00%) |
Jul 03, 2008 | 56.35 | 57.76 | 56.32 | 56.90 | 276,677 | +0.36(+0.64%) |
Jul 02, 2008 | 59.52 | 59.59 | 56.54 | 56.54 | 650,004 | -2.75(-4.64%) |
Jul 01, 2008 | 57.04 | 59.49 | 56.77 | 59.29 | 756,470 | +1.83(+3.19%) |
Jun 30, 2008 | 57.68 | 58.98 | 56.72 | 57.46 | 573,397 | +0.27(+0.47%) |
Jun 27, 2008 | 58.86 | 59.01 | 56.67 | 57.19 | 934,720 | -1.67(-2.84%) |
Jun 26, 2008 | 59.59 | 59.93 | 58.43 | 58.86 | 617,290 | -1.28(-2.13%) |
Jun 25, 2008 | 60.15 | 61.45 | 59.67 | 60.14 | 456,278 | +0.11(+0.19%) |
Jun 24, 2008 | 58.94 | 61.41 | 58.27 | 60.02 | 606,191 | +0.94(+1.58%) |
Jun 23, 2008 | 60.05 | 61.09 | 59.09 | 59.09 | 421,624 | -0.26(-0.43%) |
Jun 20, 2008 | 60.69 | 60.69 | 58.90 | 59.35 | 555,675 | -1.76(-2.87%) |
Jun 19, 2008 | 60.76 | 61.28 | 59.38 | 61.10 | 598,270 | -0.07(-0.11%) |
Jun 18, 2008 | 62.93 | 63.35 | 60.14 | 61.17 | 559,214 | -2.03(-3.22%) |
Jun 17, 2008 | 64.37 | 65.73 | 63.04 | 63.20 | 455,425 | -0.83(-1.30%) |
Jun 16, 2008 | 62.96 | 64.32 | 62.60 | 64.03 | 424,233 | +1.09(+1.73%) |
Jun 13, 2008 | 62.63 | 63.66 | 61.76 | 62.95 | 606,628 | +0.73(+1.18%) |
Jun 12, 2008 | 62.98 | 63.84 | 62.08 | 62.21 | 606,375 | +0.06(+0.09%) |
Jun 11, 2008 | 63.21 | 63.76 | 62.14 | 62.15 | 516,155 | -1.22(-1.93%) |
Jun 10, 2008 | 63.52 | 64.55 | 62.06 | 63.38 | 586,029 | -0.90(-1.40%) |
Jun 09, 2008 | 65.75 | 65.91 | 63.54 | 64.27 | 454,098 | -0.75(-1.16%) |
Jun 06, 2008 | 66.40 | 66.92 | 64.75 | 65.03 | 545,847 | -2.52(-3.73%) |
Jun 05, 2008 | 65.99 | 67.55 | 65.34 | 67.55 | 350,168 | +1.83(+2.79%) |
Jun 04, 2008 | 65.77 | 66.28 | 64.68 | 65.71 | 332,322 | -0.06(-0.09%) |
Jun 03, 2008 | 66.55 | 66.55 | 65.01 | 65.77 | 621,584 | -0.34(-0.52%) |