Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 41.91 | 41.91 | 41.20 | 41.60 | 491,846 | -0.39(-0.92%) |
Aug 28, 2008 | 40.45 | 41.99 | 40.38 | 41.99 | 741,675 | +1.61(+3.98%) |
Aug 27, 2008 | 40.76 | 41.20 | 40.25 | 40.38 | 592,715 | -0.29(-0.71%) |
Aug 26, 2008 | 39.80 | 41.12 | 39.80 | 40.67 | 559,943 | +0.39(+0.96%) |
Aug 25, 2008 | 41.29 | 41.29 | 40.12 | 40.28 | 457,151 | -1.33(-3.19%) |
Aug 22, 2008 | 40.67 | 41.73 | 40.21 | 41.61 | 548,075 | +0.93(+2.30%) |
Aug 21, 2008 | 40.41 | 41.29 | 40.03 | 40.67 | 455,062 | -0.46(-1.11%) |
Aug 20, 2008 | 39.95 | 41.34 | 39.53 | 41.13 | 782,640 | +1.27(+3.18%) |
Aug 19, 2008 | 40.89 | 41.24 | 39.02 | 39.87 | 816,306 | -1.33(-3.23%) |
Aug 18, 2008 | 41.99 | 42.02 | 40.57 | 41.20 | 364,012 | -0.76(-1.82%) |
Aug 15, 2008 | 42.62 | 42.65 | 41.34 | 41.96 | 525,305 | -0.16(-0.38%) |
Aug 14, 2008 | 41.80 | 42.30 | 41.64 | 42.12 | 516,654 | +0.04(+0.09%) |
Aug 13, 2008 | 41.25 | 42.42 | 41.25 | 42.08 | 579,636 | +0.09(+0.21%) |
Aug 12, 2008 | 41.99 | 42.43 | 41.50 | 41.99 | 755,390 | -1.22(-2.83%) |
Aug 11, 2008 | 41.54 | 43.66 | 41.54 | 43.22 | 690,663 | +0.18(+0.42%) |
Aug 08, 2008 | 40.85 | 43.32 | 40.50 | 43.04 | 644,223 | +1.73(+4.20%) |
Aug 07, 2008 | 41.09 | 41.71 | 40.76 | 41.30 | 302,404 | -0.34(-0.82%) |
Aug 06, 2008 | 41.86 | 41.91 | 41.11 | 41.64 | 511,780 | -0.41(-0.98%) |
Aug 05, 2008 | 40.40 | 42.09 | 40.40 | 42.06 | 731,687 | +1.98(+4.95%) |
Aug 04, 2008 | 42.34 | 42.34 | 39.69 | 40.07 | 608,625 | -1.80(-4.31%) |
Aug 01, 2008 | 40.41 | 42.05 | 39.97 | 41.88 | 651,352 | +1.47(+3.64%) |
Jul 31, 2008 | 41.08 | 41.75 | 40.41 | 40.41 | 672,887 | -1.16(-2.79%) |
Jul 30, 2008 | 41.44 | 42.74 | 40.15 | 41.56 | 896,820 | +0.42(+1.03%) |
Jul 29, 2008 | 41.14 | 41.39 | 39.69 | 41.14 | 786,494 | +0.43(+1.06%) |
Jul 28, 2008 | 40.85 | 41.98 | 39.51 | 40.71 | 962,883 | +0.89(+2.23%) |
Jul 25, 2008 | 39.43 | 40.09 | 38.79 | 39.82 | 651,089 | +0.75(+1.91%) |
Jul 24, 2008 | 39.06 | 40.05 | 38.64 | 39.08 | 1,032,674 | +0.34(+0.88%) |
Jul 23, 2008 | 40.07 | 40.39 | 37.83 | 38.74 | 1,482,487 | -1.80(-4.43%) |
Jul 22, 2008 | 37.17 | 40.63 | 36.98 | 40.53 | 2,605,507 | +6.20(+18.04%) |
Jul 21, 2008 | 34.12 | 34.53 | 33.32 | 34.34 | 1,009,985 | +0.83(+2.47%) |
Jul 18, 2008 | 34.00 | 34.12 | 32.96 | 33.51 | 609,973 | +0.15(+0.46%) |
Jul 17, 2008 | 33.22 | 34.08 | 33.00 | 33.36 | 620,431 | +0.25(+0.76%) |
Jul 16, 2008 | 31.97 | 33.19 | 31.20 | 33.11 | 755,677 | +1.71(+5.43%) |
Jul 15, 2008 | 31.40 | 32.14 | 30.19 | 31.40 | 527,211 | -0.60(-1.88%) |
Jul 14, 2008 | 32.01 | 32.71 | 31.52 | 32.00 | 408,176 | +0.27(+0.85%) |
Jul 11, 2008 | 31.89 | 32.02 | 30.62 | 31.73 | 467,461 | -0.51(-1.59%) |
Jul 10, 2008 | 31.78 | 32.52 | 31.32 | 32.24 | 389,113 | +0.31(+0.96%) |
Jul 09, 2008 | 32.27 | 33.15 | 31.88 | 31.94 | 641,022 | +0.04(+0.14%) |
Jul 08, 2008 | 31.54 | 31.98 | 30.69 | 31.89 | 551,339 | +0.34(+1.08%) |
Jul 07, 2008 | 31.59 | 32.00 | 30.61 | 31.55 | 844,160 | +0.22(+0.69%) |
Jul 04, 2008 | 31.33 | 31.69 | 29.92 | 31.34 | 670,541 | +0.00(+0.00%) |
Jul 03, 2008 | 31.33 | 31.69 | 29.92 | 31.34 | 670,541 | +1.44(+4.80%) |
Jul 02, 2008 | 32.92 | 32.95 | 29.86 | 29.90 | 1,093,048 | -3.11(-9.41%) |
Jul 01, 2008 | 31.97 | 33.22 | 31.65 | 33.01 | 775,294 | +0.99(+3.08%) |
Jun 30, 2008 | 33.01 | 33.01 | 31.98 | 32.02 | 675,381 | -0.73(-2.22%) |
Jun 27, 2008 | 33.10 | 33.55 | 32.22 | 32.75 | 1,652,804 | -0.49(-1.49%) |
Jun 26, 2008 | 33.94 | 34.02 | 32.91 | 33.24 | 684,892 | -0.95(-2.78%) |
Jun 25, 2008 | 35.52 | 35.52 | 34.07 | 34.19 | 864,479 | -1.17(-3.30%) |
Jun 24, 2008 | 35.94 | 36.31 | 35.23 | 35.36 | 444,010 | -0.62(-1.72%) |
Jun 23, 2008 | 36.60 | 36.72 | 35.55 | 35.98 | 515,506 | -0.25(-0.69%) |
Jun 20, 2008 | 35.51 | 36.45 | 35.38 | 36.23 | 1,292,134 | +0.46(+1.28%) |
Jun 19, 2008 | 34.96 | 35.78 | 34.58 | 35.77 | 444,823 | +0.82(+2.34%) |
Jun 18, 2008 | 35.22 | 35.30 | 34.49 | 34.96 | 377,827 | -0.28(-0.79%) |
Jun 17, 2008 | 35.70 | 35.78 | 34.84 | 35.23 | 488,599 | -0.43(-1.21%) |
Jun 16, 2008 | 35.66 | 35.80 | 34.86 | 35.66 | 419,108 | -0.05(-0.15%) |
Jun 13, 2008 | 34.35 | 35.77 | 33.71 | 35.72 | 748,204 | +1.80(+5.29%) |
Jun 12, 2008 | 34.31 | 35.10 | 33.78 | 33.92 | 573,608 | -0.05(-0.16%) |
Jun 11, 2008 | 34.70 | 35.39 | 33.98 | 33.98 | 756,876 | -0.88(-2.52%) |
Jun 10, 2008 | 34.79 | 35.25 | 34.08 | 34.86 | 821,822 | +0.20(+0.57%) |
Jun 09, 2008 | 34.70 | 35.00 | 33.91 | 34.66 | 784,436 | +0.18(+0.52%) |
Jun 06, 2008 | 36.28 | 37.26 | 34.46 | 34.48 | 1,190,295 | -1.87(-5.14%) |
Jun 05, 2008 | 35.70 | 36.47 | 34.95 | 36.35 | 784,708 | +1.63(+4.71%) |
Jun 04, 2008 | 35.01 | 35.49 | 34.53 | 34.71 | 926,426 | -0.53(-1.50%) |
Jun 03, 2008 | 35.66 | 36.05 | 34.73 | 35.24 | 591,340 | -0.35(-0.98%) |