Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 42.95 | 43.06 | 42.24 | 42.34 | 17,852 | -0.64(-1.50%) |
Aug 28, 2008 | 42.85 | 43.29 | 42.46 | 42.99 | 28,754 | +0.02(+0.04%) |
Aug 27, 2008 | 43.68 | 43.68 | 42.87 | 42.97 | 30,177 | -0.74(-1.70%) |
Aug 26, 2008 | 43.88 | 44.11 | 43.40 | 43.71 | 18,665 | -0.56(-1.27%) |
Aug 25, 2008 | 44.87 | 44.87 | 43.63 | 44.28 | 22,798 | -0.25(-0.55%) |
Aug 22, 2008 | 44.51 | 44.66 | 43.94 | 44.52 | 15,630 | +0.73(+1.67%) |
Aug 21, 2008 | 43.31 | 44.51 | 43.31 | 43.79 | 32,569 | +0.65(+1.49%) |
Aug 20, 2008 | 42.72 | 43.50 | 42.40 | 43.15 | 47,651 | +1.10(+2.61%) |
Aug 19, 2008 | 41.60 | 42.07 | 41.33 | 42.05 | 44,506 | +1.02(+2.49%) |
Aug 18, 2008 | 41.31 | 41.53 | 40.48 | 41.03 | 19,077 | -0.28(-0.69%) |
Aug 15, 2008 | 41.65 | 41.81 | 40.89 | 41.31 | 16,462 | +0.11(+0.26%) |
Aug 14, 2008 | 40.75 | 41.46 | 40.31 | 41.20 | 22,143 | +0.65(+1.61%) |
Aug 13, 2008 | 41.13 | 41.13 | 40.04 | 40.55 | 21,977 | -1.07(-2.56%) |
Aug 12, 2008 | 41.20 | 41.79 | 40.97 | 41.62 | 38,597 | +0.58(+1.40%) |
Aug 11, 2008 | 40.65 | 41.40 | 40.39 | 41.04 | 25,643 | -0.05(-0.11%) |
Aug 08, 2008 | 40.70 | 41.56 | 40.39 | 41.09 | 32,285 | +0.25(+0.60%) |
Aug 07, 2008 | 39.94 | 41.18 | 39.94 | 40.84 | 19,839 | -0.05(-0.11%) |
Aug 06, 2008 | 41.27 | 41.27 | 40.31 | 40.89 | 25,133 | -0.54(-1.30%) |
Aug 05, 2008 | 41.33 | 41.43 | 40.12 | 41.43 | 36,228 | +0.97(+2.39%) |
Aug 04, 2008 | 39.64 | 40.49 | 39.23 | 40.46 | 19,460 | -0.10(-0.25%) |
Aug 01, 2008 | 41.13 | 41.13 | 39.24 | 40.56 | 17,103 | -0.06(-0.15%) |
Jul 31, 2008 | 40.70 | 41.45 | 40.41 | 40.62 | 23,214 | -0.83(-2.00%) |
Jul 30, 2008 | 42.36 | 42.36 | 41.20 | 41.45 | 22,446 | -0.80(-1.89%) |
Jul 29, 2008 | 42.25 | 42.53 | 41.12 | 42.25 | 41,728 | +1.78(+4.40%) |
Jul 28, 2008 | 41.54 | 42.19 | 40.27 | 40.47 | 26,221 | -0.90(-2.17%) |
Jul 25, 2008 | 41.56 | 41.70 | 40.85 | 41.37 | 22,821 | +0.10(+0.24%) |
Jul 24, 2008 | 41.83 | 41.83 | 40.08 | 41.27 | 30,902 | -1.17(-2.75%) |
Jul 23, 2008 | 42.49 | 43.15 | 42.29 | 42.43 | 19,658 | -0.42(-0.99%) |
Jul 22, 2008 | 41.66 | 42.92 | 40.94 | 42.85 | 41,091 | +0.09(+0.22%) |
Jul 21, 2008 | 43.73 | 43.80 | 42.58 | 42.76 | 32,824 | -0.16(-0.38%) |
Jul 18, 2008 | 43.20 | 43.68 | 42.23 | 42.92 | 20,822 | -0.76(-1.74%) |
Jul 17, 2008 | 42.24 | 44.39 | 42.24 | 43.68 | 29,334 | +1.55(+3.68%) |
Jul 16, 2008 | 41.85 | 42.57 | 41.71 | 42.13 | 35,672 | -0.47(-1.10%) |
Jul 15, 2008 | 42.85 | 43.12 | 41.76 | 42.60 | 39,024 | -0.06(-0.14%) |
Jul 14, 2008 | 43.27 | 43.78 | 42.40 | 42.66 | 32,327 | -0.08(-0.20%) |
Jul 11, 2008 | 42.82 | 43.37 | 42.75 | 42.75 | 24,101 | -0.76(-1.75%) |
Jul 10, 2008 | 43.76 | 43.81 | 43.18 | 43.51 | 27,954 | -1.41(-3.15%) |
Jul 09, 2008 | 45.70 | 45.82 | 44.92 | 44.92 | 31,720 | +0.48(+1.07%) |
Jul 08, 2008 | 45.30 | 45.30 | 43.81 | 44.44 | 20,764 | -0.51(-1.13%) |
Jul 07, 2008 | 44.21 | 45.01 | 44.04 | 44.95 | 28,950 | +0.82(+1.86%) |
Jul 04, 2008 | 44.12 | 44.63 | 43.02 | 44.13 | 16,747 | +0.00(+0.00%) |
Jul 03, 2008 | 44.12 | 44.63 | 43.02 | 44.13 | 16,747 | -0.06(-0.14%) |
Jul 02, 2008 | 45.69 | 45.90 | 44.18 | 44.19 | 26,637 | -1.60(-3.50%) |
Jul 01, 2008 | 44.94 | 45.88 | 44.54 | 45.80 | 54,125 | +0.49(+1.08%) |
Jun 30, 2008 | 45.03 | 45.81 | 44.42 | 45.30 | 28,408 | +1.36(+3.09%) |
Jun 27, 2008 | 43.86 | 44.33 | 43.61 | 43.95 | 19,904 | -0.10(-0.23%) |
Jun 26, 2008 | 45.74 | 45.74 | 43.85 | 44.04 | 33,443 | -2.83(-6.04%) |
Jun 25, 2008 | 45.39 | 46.89 | 45.39 | 46.88 | 46,517 | +2.33(+5.22%) |
Jun 24, 2008 | 45.17 | 45.63 | 44.55 | 44.55 | 17,556 | -1.08(-2.36%) |
Jun 23, 2008 | 45.68 | 46.30 | 45.19 | 45.63 | 38,036 | +1.60(+3.65%) |
Jun 20, 2008 | 44.85 | 45.47 | 44.00 | 44.02 | 16,338 | -1.61(-3.53%) |
Jun 19, 2008 | 45.21 | 45.64 | 44.65 | 45.63 | 24,457 | +0.70(+1.55%) |
Jun 18, 2008 | 45.30 | 45.30 | 44.78 | 44.94 | 26,354 | -1.26(-2.73%) |
Jun 17, 2008 | 46.56 | 46.82 | 45.89 | 46.19 | 32,742 | +1.05(+2.33%) |
Jun 16, 2008 | 44.56 | 45.30 | 44.36 | 45.14 | 30,858 | +0.99(+2.24%) |
Jun 13, 2008 | 44.07 | 44.57 | 43.58 | 44.15 | 12,056 | +0.45(+1.04%) |
Jun 12, 2008 | 44.91 | 44.91 | 43.46 | 43.70 | 27,809 | -0.58(-1.30%) |
Jun 11, 2008 | 45.51 | 45.75 | 43.85 | 44.28 | 23,226 | -0.78(-1.74%) |
Jun 10, 2008 | 45.31 | 45.46 | 44.77 | 45.06 | 26,775 | -1.01(-2.18%) |
Jun 09, 2008 | 45.94 | 46.33 | 45.57 | 46.06 | 13,032 | -0.07(-0.15%) |
Jun 06, 2008 | 45.78 | 46.43 | 45.58 | 46.13 | 19,292 | -0.38(-0.83%) |
Jun 05, 2008 | 46.26 | 47.01 | 45.95 | 46.52 | 27,371 | +0.14(+0.30%) |
Jun 04, 2008 | 46.57 | 47.01 | 45.53 | 46.38 | 18,777 | -0.28(-0.61%) |
Jun 03, 2008 | 48.28 | 48.28 | 46.66 | 46.66 | 57,395 | -1.02(-2.14%) |