Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 41.68 | 42.46 | 41.60 | 41.76 | 268,064 | +0.09(+0.22%) |
Aug 28, 2008 | 42.26 | 42.26 | 41.07 | 41.67 | 498,282 | -0.02(-0.05%) |
Aug 27, 2008 | 40.82 | 42.14 | 40.16 | 41.69 | 464,916 | +0.97(+2.38%) |
Aug 26, 2008 | 41.07 | 43.24 | 40.25 | 40.72 | 738,089 | -0.35(-0.85%) |
Aug 25, 2008 | 42.22 | 42.43 | 40.81 | 41.07 | 334,488 | -1.24(-2.93%) |
Aug 22, 2008 | 42.82 | 43.35 | 41.84 | 42.31 | 395,374 | -0.14(-0.33%) |
Aug 21, 2008 | 42.06 | 43.26 | 42.01 | 42.45 | 528,084 | +0.89(+2.14%) |
Aug 20, 2008 | 42.42 | 42.60 | 40.75 | 41.56 | 904,189 | -0.81(-1.91%) |
Aug 19, 2008 | 44.25 | 45.65 | 41.64 | 42.37 | 3,448,594 | +4.13(+10.80%) |
Aug 18, 2008 | 39.85 | 40.00 | 38.15 | 38.24 | 396,161 | -1.57(-3.94%) |
Aug 15, 2008 | 38.16 | 40.02 | 38.16 | 39.81 | 0 | +1.70(+4.46%) |
Aug 14, 2008 | 38.11 | 39.65 | 37.47 | 38.11 | 591,603 | -0.08(-0.21%) |
Aug 13, 2008 | 38.29 | 39.73 | 37.33 | 38.19 | 1,381,434 | -4.01(-9.50%) |
Aug 12, 2008 | 42.17 | 43.41 | 41.82 | 42.20 | 409,737 | -0.43(-1.01%) |
Aug 11, 2008 | 42.90 | 43.65 | 42.10 | 42.63 | 740,124 | -0.75(-1.73%) |
Aug 08, 2008 | 39.71 | 43.65 | 39.10 | 43.38 | 1,539,397 | +3.67(+9.24%) |
Aug 07, 2008 | 40.39 | 40.78 | 39.25 | 39.71 | 632,837 | -1.38(-3.36%) |
Aug 06, 2008 | 39.29 | 41.20 | 39.29 | 41.09 | 437,697 | +0.82(+2.04%) |
Aug 05, 2008 | 39.37 | 40.68 | 38.54 | 40.27 | 437,687 | +0.97(+2.47%) |
Aug 04, 2008 | 39.03 | 40.11 | 37.71 | 39.30 | 565,190 | +0.66(+1.71%) |
Aug 01, 2008 | 39.31 | 39.40 | 37.10 | 38.64 | 488,183 | -0.69(-1.75%) |
Jul 31, 2008 | 36.68 | 39.79 | 36.01 | 39.33 | 914,986 | +2.53(+6.88%) |
Jul 30, 2008 | 36.32 | 37.15 | 35.86 | 36.80 | 399,699 | +0.57(+1.57%) |
Jul 29, 2008 | 36.23 | 37.73 | 36.00 | 36.23 | 403,203 | -0.23(-0.63%) |
Jul 28, 2008 | 36.23 | 37.79 | 36.00 | 36.46 | 699,781 | +0.30(+0.83%) |
Jul 25, 2008 | 36.94 | 37.17 | 36.06 | 36.16 | 523,332 | -0.73(-1.98%) |
Jul 24, 2008 | 38.06 | 38.06 | 36.36 | 36.89 | 835,227 | -1.31(-3.43%) |
Jul 23, 2008 | 36.60 | 38.50 | 36.13 | 38.20 | 1,461,532 | +1.95(+5.38%) |
Jul 22, 2008 | 33.15 | 38.97 | 32.66 | 36.25 | 3,729,206 | +7.02(+24.02%) |
Jul 21, 2008 | 31.59 | 31.68 | 29.16 | 29.23 | 1,098,974 | -2.33(-7.38%) |
Jul 18, 2008 | 30.20 | 31.93 | 29.84 | 31.56 | 1,229,096 | +1.01(+3.31%) |
Jul 17, 2008 | 27.07 | 30.55 | 27.00 | 30.55 | 1,846,893 | +3.92(+14.72%) |
Jul 16, 2008 | 30.72 | 30.84 | 26.30 | 26.63 | 2,133,531 | -4.38(-14.12%) |
Jul 15, 2008 | 30.37 | 31.24 | 29.37 | 31.01 | 827,068 | +0.34(+1.11%) |
Jul 14, 2008 | 29.26 | 30.93 | 29.26 | 30.67 | 902,658 | +1.44(+4.93%) |
Jul 11, 2008 | 29.76 | 30.90 | 29.00 | 29.23 | 1,842,513 | -2.83(-8.83%) |
Jul 10, 2008 | 36.05 | 36.05 | 31.18 | 32.06 | 2,680,959 | -4.64(-12.64%) |
Jul 09, 2008 | 36.28 | 37.92 | 36.26 | 36.70 | 633,906 | +0.51(+1.41%) |
Jul 08, 2008 | 36.15 | 36.37 | 35.54 | 36.19 | 862,690 | +0.19(+0.53%) |
Jul 07, 2008 | 36.99 | 37.44 | 35.17 | 36.00 | 1,090,564 | -0.39(-1.07%) |
Jul 04, 2008 | 36.09 | 36.39 | 34.74 | 36.39 | 677,763 | +0.00(+0.00%) |
Jul 03, 2008 | 36.09 | 36.39 | 34.74 | 36.39 | 677,763 | +0.15(+0.41%) |
Jul 02, 2008 | 36.93 | 37.26 | 35.94 | 36.24 | 1,040,802 | -0.11(-0.30%) |
Jul 01, 2008 | 36.07 | 37.55 | 36.00 | 36.35 | 1,238,036 | +0.20(+0.55%) |
Jun 30, 2008 | 35.70 | 36.87 | 35.70 | 36.15 | 894,460 | +0.45(+1.26%) |
Jun 27, 2008 | 35.89 | 35.94 | 34.01 | 35.70 | 835,009 | +0.11(+0.31%) |
Jun 26, 2008 | 37.30 | 37.51 | 35.57 | 35.59 | 827,881 | -1.71(-4.58%) |
Jun 25, 2008 | 37.43 | 38.28 | 36.65 | 37.30 | 590,994 | +0.24(+0.65%) |
Jun 24, 2008 | 36.58 | 38.20 | 36.51 | 37.06 | 1,223,510 | +0.10(+0.27%) |
Jun 23, 2008 | 40.94 | 41.10 | 36.79 | 36.96 | 1,133,386 | -3.79(-9.30%) |
Jun 20, 2008 | 40.02 | 41.56 | 39.02 | 40.75 | 1,055,955 | +0.47(+1.17%) |
Jun 19, 2008 | 44.79 | 45.35 | 40.28 | 40.28 | 2,373,227 | -7.65(-15.96%) |
Jun 18, 2008 | 49.00 | 49.00 | 47.92 | 47.93 | 219,224 | -0.57(-1.18%) |
Jun 17, 2008 | 48.69 | 48.96 | 48.40 | 48.50 | 235,204 | -0.03(-0.06%) |
Jun 16, 2008 | 47.09 | 48.71 | 47.09 | 48.53 | 272,816 | +0.96(+2.02%) |
Jun 13, 2008 | 48.48 | 48.48 | 46.45 | 47.57 | 679,456 | -0.33(-0.69%) |
Jun 12, 2008 | 49.23 | 49.54 | 47.60 | 47.90 | 770,090 | -1.46(-2.96%) |
Jun 11, 2008 | 49.94 | 49.94 | 48.51 | 49.36 | 363,516 | -0.54(-1.08%) |
Jun 10, 2008 | 49.57 | 50.19 | 49.42 | 49.90 | 454,890 | -0.44(-0.87%) |
Jun 09, 2008 | 51.32 | 51.88 | 49.73 | 50.34 | 539,699 | -0.97(-1.89%) |
Jun 06, 2008 | 52.67 | 53.07 | 51.08 | 51.31 | 548,950 | -2.19(-4.09%) |
Jun 05, 2008 | 53.32 | 53.70 | 52.41 | 53.50 | 453,566 | +0.29(+0.55%) |
Jun 04, 2008 | 53.29 | 53.66 | 52.56 | 53.21 | 361,829 | +0.01(+0.02%) |
Jun 03, 2008 | 53.00 | 53.76 | 52.71 | 53.20 | 528,986 | +0.70(+1.33%) |