Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 78.27 | 79.32 | 76.63 | 78.94 | 91,248 | +1.34(+1.73%) |
Aug 28, 2008 | 77.67 | 78.05 | 75.21 | 77.60 | 85,214 | -0.07(-0.10%) |
Aug 27, 2008 | 74.16 | 77.67 | 73.57 | 77.67 | 147,185 | +4.26(+5.80%) |
Aug 26, 2008 | 74.61 | 74.91 | 72.52 | 73.42 | 131,184 | -1.12(-1.50%) |
Aug 25, 2008 | 74.54 | 76.10 | 73.71 | 74.54 | 123,143 | -0.67(-0.89%) |
Aug 22, 2008 | 72.89 | 76.18 | 72.44 | 75.21 | 133,504 | +1.27(+1.72%) |
Aug 21, 2008 | 72.44 | 74.46 | 70.95 | 73.94 | 155,201 | +1.87(+2.59%) |
Aug 20, 2008 | 69.31 | 72.15 | 68.34 | 72.07 | 161,756 | +4.26(+6.28%) |
Aug 19, 2008 | 70.95 | 70.95 | 66.47 | 67.81 | 153,146 | -4.26(-5.91%) |
Aug 18, 2008 | 72.44 | 73.34 | 70.80 | 72.07 | 146,666 | +0.60(+0.84%) |
Aug 15, 2008 | 73.12 | 73.12 | 69.23 | 71.47 | 0 | -0.22(-0.31%) |
Aug 14, 2008 | 71.62 | 74.46 | 70.95 | 71.70 | 186,789 | +1.64(+2.35%) |
Aug 13, 2008 | 63.48 | 70.35 | 63.48 | 70.06 | 167,441 | +6.05(+9.45%) |
Aug 12, 2008 | 64.08 | 64.15 | 62.89 | 64.01 | 164,555 | +1.12(+1.78%) |
Aug 11, 2008 | 61.84 | 64.30 | 61.84 | 62.89 | 139,737 | +0.30(+0.48%) |
Aug 08, 2008 | 61.62 | 64.01 | 61.09 | 62.59 | 119,824 | +0.52(+0.84%) |
Aug 07, 2008 | 65.72 | 65.72 | 61.24 | 62.06 | 154,911 | -3.66(-5.57%) |
Aug 06, 2008 | 64.23 | 66.25 | 64.23 | 65.72 | 166,249 | +0.37(+0.57%) |
Aug 05, 2008 | 63.63 | 66.10 | 62.96 | 65.35 | 132,149 | +2.17(+3.43%) |
Aug 04, 2008 | 68.71 | 68.71 | 62.66 | 63.18 | 133,669 | -4.56(-6.73%) |
Aug 01, 2008 | 71.40 | 71.40 | 66.84 | 67.74 | 93,360 | -2.91(-4.12%) |
Jul 31, 2008 | 71.32 | 71.55 | 68.41 | 70.65 | 135,015 | +0.07(+0.11%) |
Jul 30, 2008 | 70.20 | 72.59 | 70.20 | 70.58 | 125,158 | +0.52(+0.75%) |
Jul 29, 2008 | 70.06 | 70.58 | 67.74 | 70.06 | 148,088 | +1.49(+2.18%) |
Jul 28, 2008 | 67.37 | 70.50 | 67.37 | 68.56 | 84,137 | +0.45(+0.66%) |
Jul 25, 2008 | 70.80 | 72.03 | 67.59 | 68.11 | 109,421 | -2.91(-4.10%) |
Jul 24, 2008 | 75.06 | 75.43 | 70.88 | 71.03 | 108,890 | -3.81(-5.09%) |
Jul 23, 2008 | 73.19 | 76.33 | 73.12 | 74.83 | 120,748 | +1.79(+2.45%) |
Jul 22, 2008 | 71.32 | 73.71 | 69.68 | 73.04 | 91,640 | +1.72(+2.41%) |
Jul 21, 2008 | 70.20 | 71.62 | 68.64 | 71.32 | 87,608 | +2.24(+3.24%) |
Jul 18, 2008 | 68.41 | 69.61 | 66.62 | 69.08 | 98,340 | +0.67(+0.98%) |
Jul 17, 2008 | 65.05 | 69.83 | 65.05 | 68.41 | 151,416 | +2.84(+4.33%) |
Jul 16, 2008 | 65.65 | 66.40 | 64.08 | 65.57 | 148,690 | +0.67(+1.04%) |
Jul 15, 2008 | 69.01 | 69.01 | 64.90 | 64.90 | 262,143 | -5.00(-7.16%) |
Jul 14, 2008 | 69.53 | 71.03 | 68.42 | 69.91 | 87,540 | +1.12(+1.63%) |
Jul 11, 2008 | 66.54 | 70.88 | 65.05 | 68.79 | 194,033 | +1.05(+1.54%) |
Jul 10, 2008 | 68.34 | 69.01 | 65.72 | 67.74 | 136,347 | +0.07(+0.11%) |
Jul 09, 2008 | 68.86 | 69.83 | 66.47 | 67.67 | 176,330 | -1.42(-2.05%) |
Jul 08, 2008 | 66.54 | 69.38 | 64.23 | 69.08 | 166,817 | +2.09(+3.12%) |
Jul 07, 2008 | 64.08 | 70.20 | 64.01 | 66.99 | 259,321 | +3.21(+5.04%) |
Jul 04, 2008 | 64.08 | 66.02 | 63.33 | 63.78 | 72,299 | +0.00(+0.00%) |
Jul 03, 2008 | 64.08 | 66.02 | 63.33 | 63.78 | 72,299 | -0.67(-1.04%) |
Jul 02, 2008 | 73.57 | 73.57 | 63.63 | 64.45 | 163,755 | -5.75(-8.19%) |
Jul 01, 2008 | 70.95 | 71.55 | 67.52 | 70.20 | 141,115 | -2.17(-2.99%) |
Jun 30, 2008 | 72.74 | 73.19 | 70.43 | 72.37 | 109,734 | +0.67(+0.94%) |
Jun 27, 2008 | 68.93 | 72.82 | 68.26 | 71.70 | 134,976 | +2.24(+3.23%) |
Jun 26, 2008 | 70.13 | 71.77 | 69.08 | 69.46 | 97,454 | -0.37(-0.53%) |
Jun 25, 2008 | 69.53 | 71.47 | 68.41 | 69.83 | 151,107 | +1.79(+2.63%) |
Jun 24, 2008 | 69.68 | 70.35 | 67.22 | 68.04 | 146,787 | -1.87(-2.67%) |
Jun 23, 2008 | 72.82 | 72.82 | 69.83 | 69.91 | 111,759 | -1.94(-2.70%) |
Jun 20, 2008 | 73.34 | 73.94 | 71.03 | 71.85 | 126,890 | -2.54(-3.41%) |
Jun 19, 2008 | 74.69 | 75.21 | 72.97 | 74.39 | 103,681 | +0.22(+0.30%) |
Jun 18, 2008 | 76.03 | 76.03 | 71.70 | 74.16 | 161,895 | -1.94(-2.55%) |
Jun 17, 2008 | 74.61 | 76.78 | 73.79 | 76.10 | 356,079 | +3.88(+5.38%) |
Jun 16, 2008 | 74.46 | 74.69 | 72.15 | 72.22 | 183,692 | -1.34(-1.83%) |
Jun 13, 2008 | 71.10 | 74.98 | 71.10 | 73.57 | 136,330 | +3.36(+4.79%) |
Jun 12, 2008 | 72.30 | 72.30 | 69.31 | 70.20 | 198,244 | -2.91(-3.98%) |
Jun 11, 2008 | 77.22 | 77.22 | 72.52 | 73.12 | 156,462 | -3.66(-4.77%) |
Jun 10, 2008 | 78.05 | 80.44 | 76.40 | 76.78 | 148,009 | -4.03(-4.99%) |
Jun 09, 2008 | 84.02 | 84.92 | 79.32 | 80.81 | 136,101 | -3.06(-3.65%) |
Jun 06, 2008 | 85.29 | 86.71 | 83.27 | 83.87 | 207,760 | -3.73(-4.26%) |
Jun 05, 2008 | 87.01 | 89.17 | 85.59 | 87.61 | 119,554 | +1.34(+1.56%) |
Jun 04, 2008 | 83.65 | 88.13 | 83.42 | 86.26 | 130,347 | +2.02(+2.39%) |
Jun 03, 2008 | 84.54 | 86.41 | 83.42 | 84.25 | 178,440 | -0.15(-0.18%) |