Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 53.00 | 54.50 | 49.60 | 49.75 | 45,654 | -3.15(-5.95%) |
Aug 28, 2008 | 52.60 | 61.30 | 52.60 | 52.90 | 179,445 | +5.50(+11.60%) |
Aug 27, 2008 | 45.10 | 47.70 | 45.10 | 47.40 | 16,144 | +0.60(+1.28%) |
Aug 26, 2008 | 45.50 | 47.50 | 45.40 | 46.80 | 9,949 | +1.40(+3.08%) |
Aug 25, 2008 | 46.90 | 47.10 | 45.20 | 45.40 | 11,361 | -1.00(-2.16%) |
Aug 22, 2008 | 46.60 | 46.60 | 45.30 | 46.40 | 10,573 | +0.70(+1.53%) |
Aug 21, 2008 | 44.20 | 46.50 | 43.60 | 45.70 | 15,652 | +0.80(+1.78%) |
Aug 20, 2008 | 46.10 | 46.90 | 44.30 | 44.90 | 19,079 | -1.40(-3.03%) |
Aug 19, 2008 | 47.10 | 48.00 | 45.80 | 46.30 | 17,324 | +0.20(+0.43%) |
Aug 18, 2008 | 49.20 | 49.20 | 45.50 | 46.10 | 12,413 | -2.00(-4.16%) |
Aug 15, 2008 | 48.30 | 48.50 | 46.80 | 48.10 | 11,593 | +0.60(+1.26%) |
Aug 14, 2008 | 48.90 | 48.90 | 46.80 | 47.50 | 11,146 | -0.80(-1.66%) |
Aug 13, 2008 | 48.20 | 48.50 | 46.80 | 48.30 | 12,030 | +0.70(+1.47%) |
Aug 12, 2008 | 47.60 | 49.40 | 46.80 | 47.60 | 15,093 | -0.60(-1.25%) |
Aug 11, 2008 | 46.10 | 50.80 | 46.10 | 48.20 | 43,182 | +3.10(+6.88%) |
Aug 08, 2008 | 45.70 | 45.70 | 44.60 | 45.10 | 22,096 | -0.12(-0.27%) |
Aug 07, 2008 | 46.00 | 46.40 | 45.10 | 45.22 | 13,379 | -1.68(-3.58%) |
Aug 06, 2008 | 45.00 | 46.90 | 44.50 | 46.90 | 21,762 | +1.40(+3.08%) |
Aug 05, 2008 | 45.50 | 46.80 | 44.40 | 45.50 | 21,552 | +0.60(+1.34%) |
Aug 04, 2008 | 47.80 | 50.00 | 44.90 | 44.90 | 20,003 | -2.30(-4.87%) |
Aug 01, 2008 | 45.80 | 48.90 | 45.60 | 47.20 | 16,240 | +1.20(+2.61%) |
Jul 31, 2008 | 46.70 | 47.10 | 46.00 | 46.00 | 9,642 | -1.00(-2.13%) |
Jul 30, 2008 | 46.70 | 48.50 | 46.40 | 47.00 | 9,036 | +0.20(+0.43%) |
Jul 29, 2008 | 46.80 | 48.80 | 46.20 | 46.80 | 29,594 | -0.11(-0.24%) |
Jul 28, 2008 | 49.50 | 50.80 | 46.70 | 46.91 | 17,515 | -1.09(-2.26%) |
Jul 25, 2008 | 49.30 | 49.40 | 47.40 | 48.00 | 14,252 | +0.50(+1.05%) |
Jul 24, 2008 | 50.50 | 52.37 | 47.40 | 47.50 | 13,434 | -3.30(-6.50%) |
Jul 23, 2008 | 50.00 | 52.30 | 50.00 | 50.80 | 27,621 | +1.00(+2.01%) |
Jul 22, 2008 | 48.00 | 49.80 | 48.00 | 49.80 | 17,811 | +2.14(+4.49%) |
Jul 21, 2008 | 45.10 | 49.70 | 45.10 | 47.66 | 13,184 | +0.76(+1.62%) |
Jul 18, 2008 | 47.30 | 48.20 | 46.00 | 46.90 | 15,004 | +0.20(+0.43%) |
Jul 17, 2008 | 45.40 | 47.60 | 43.80 | 46.70 | 19,759 | +2.20(+4.94%) |
Jul 16, 2008 | 44.30 | 45.20 | 43.20 | 44.50 | 20,873 | +0.00(+0.00%) |
Jul 15, 2008 | 46.30 | 47.20 | 43.80 | 44.50 | 30,099 | -3.00(-6.31%) |
Jul 14, 2008 | 50.10 | 51.00 | 47.00 | 47.50 | 19,915 | -1.60(-3.26%) |
Jul 11, 2008 | 47.50 | 51.20 | 47.20 | 49.10 | 29,127 | +1.00(+2.08%) |
Jul 10, 2008 | 48.80 | 49.50 | 47.70 | 48.10 | 17,773 | -0.70(-1.43%) |
Jul 09, 2008 | 49.50 | 52.20 | 48.60 | 48.80 | 21,042 | -0.20(-0.41%) |
Jul 08, 2008 | 49.50 | 49.90 | 48.10 | 49.00 | 21,724 | -0.10(-0.20%) |
Jul 07, 2008 | 51.80 | 51.90 | 48.00 | 49.10 | 40,112 | -2.60(-5.03%) |
Jul 04, 2008 | 54.80 | 55.60 | 50.80 | 51.70 | 26,604 | +0.00(+0.00%) |
Jul 03, 2008 | 54.80 | 55.60 | 50.80 | 51.70 | 26,604 | -3.20(-5.83%) |
Jul 02, 2008 | 58.30 | 58.70 | 54.90 | 54.90 | 27,115 | -3.60(-6.15%) |
Jul 01, 2008 | 61.70 | 61.70 | 57.00 | 58.50 | 31,134 | -1.30(-2.17%) |
Jun 30, 2008 | 60.70 | 63.00 | 59.20 | 59.80 | 18,696 | -0.90(-1.48%) |
Jun 27, 2008 | 62.80 | 63.40 | 60.70 | 60.70 | 19,219 | -2.80(-4.41%) |
Jun 26, 2008 | 66.30 | 66.30 | 62.90 | 63.50 | 24,469 | -2.40(-3.64%) |
Jun 25, 2008 | 65.00 | 67.40 | 64.31 | 65.90 | 24,536 | +0.70(+1.07%) |
Jun 24, 2008 | 66.20 | 67.90 | 62.60 | 65.20 | 115,845 | -1.00(-1.51%) |
Jun 23, 2008 | 66.40 | 68.20 | 65.20 | 66.20 | 22,625 | +0.10(+0.15%) |
Jun 20, 2008 | 69.00 | 70.50 | 66.10 | 66.10 | 28,807 | -3.40(-4.89%) |
Jun 19, 2008 | 69.70 | 73.40 | 67.50 | 69.50 | 72,182 | +1.10(+1.61%) |
Jun 18, 2008 | 68.70 | 70.80 | 67.00 | 68.40 | 40,511 | -1.30(-1.87%) |
Jun 17, 2008 | 68.50 | 72.00 | 65.50 | 69.70 | 107,345 | +3.30(+4.97%) |
Jun 16, 2008 | 67.60 | 71.00 | 65.00 | 66.40 | 59,648 | -1.70(-2.50%) |
Jun 13, 2008 | 63.00 | 68.80 | 62.50 | 68.10 | 200,140 | +7.10(+11.64%) |
Jun 12, 2008 | 59.40 | 61.20 | 58.50 | 61.00 | 32,528 | +1.70(+2.87%) |
Jun 11, 2008 | 59.30 | 62.00 | 58.60 | 59.30 | 45,523 | +0.70(+1.19%) |
Jun 10, 2008 | 57.80 | 59.00 | 57.00 | 58.60 | 25,071 | -0.60(-1.01%) |
Jun 09, 2008 | 61.60 | 61.60 | 58.20 | 59.20 | 35,002 | -0.10(-0.17%) |
Jun 06, 2008 | 61.00 | 61.50 | 59.00 | 59.30 | 27,721 | -2.20(-3.58%) |
Jun 05, 2008 | 59.20 | 62.50 | 57.50 | 61.50 | 48,773 | +2.30(+3.89%) |
Jun 04, 2008 | 60.40 | 62.40 | 59.10 | 59.20 | 34,980 | -1.80(-2.95%) |
Jun 03, 2008 | 61.40 | 64.40 | 60.50 | 61.00 | 87,513 | -6.20(-9.23%) |