Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 41.78 | 42.51 | 41.41 | 42.16 | 86,715 | +0.04(+0.09%) |
Aug 28, 2008 | 41.01 | 42.13 | 40.97 | 42.12 | 107,184 | +0.79(+1.92%) |
Aug 27, 2008 | 40.80 | 41.92 | 40.46 | 41.32 | 87,435 | +0.57(+1.39%) |
Aug 26, 2008 | 40.22 | 41.16 | 40.22 | 40.76 | 88,144 | +0.47(+1.16%) |
Aug 25, 2008 | 40.69 | 41.27 | 40.08 | 40.29 | 69,594 | -0.75(-1.82%) |
Aug 22, 2008 | 40.93 | 41.32 | 40.06 | 41.04 | 63,816 | +0.75(+1.85%) |
Aug 21, 2008 | 40.21 | 40.95 | 40.21 | 40.29 | 26,445 | -0.60(-1.46%) |
Aug 20, 2008 | 41.29 | 41.78 | 40.24 | 40.89 | 71,926 | +0.01(+0.02%) |
Aug 19, 2008 | 41.28 | 41.28 | 39.65 | 40.88 | 90,815 | -0.40(-0.98%) |
Aug 18, 2008 | 41.99 | 41.99 | 40.80 | 41.29 | 62,783 | -0.51(-1.23%) |
Aug 15, 2008 | 42.01 | 42.05 | 40.98 | 41.80 | 159,160 | -0.12(-0.28%) |
Aug 14, 2008 | 41.23 | 42.35 | 40.82 | 41.92 | 116,669 | -0.06(-0.15%) |
Aug 13, 2008 | 42.16 | 42.37 | 40.17 | 41.98 | 204,002 | -0.39(-0.92%) |
Aug 12, 2008 | 41.60 | 42.48 | 40.15 | 42.37 | 191,395 | -0.39(-0.91%) |
Aug 11, 2008 | 40.57 | 42.75 | 40.57 | 42.75 | 187,496 | +2.33(+5.77%) |
Aug 08, 2008 | 39.85 | 41.07 | 39.76 | 40.42 | 213,845 | +0.44(+1.11%) |
Aug 07, 2008 | 39.89 | 40.66 | 39.81 | 39.98 | 284,511 | -0.60(-1.48%) |
Aug 06, 2008 | 40.64 | 40.83 | 40.27 | 40.58 | 313,298 | -0.27(-0.67%) |
Aug 05, 2008 | 41.05 | 41.05 | 39.58 | 40.85 | 271,210 | +0.44(+1.08%) |
Aug 04, 2008 | 40.37 | 41.20 | 39.06 | 40.41 | 134,012 | +0.19(+0.46%) |
Aug 01, 2008 | 40.17 | 40.73 | 39.19 | 40.23 | 177,460 | +0.21(+0.52%) |
Jul 31, 2008 | 40.45 | 40.79 | 39.33 | 40.02 | 108,831 | -1.14(-2.78%) |
Jul 30, 2008 | 40.60 | 41.34 | 40.03 | 41.16 | 124,479 | +0.44(+1.09%) |
Jul 29, 2008 | 40.72 | 40.73 | 39.30 | 40.72 | 119,379 | +1.53(+3.91%) |
Jul 28, 2008 | 39.17 | 39.62 | 38.90 | 39.19 | 182,616 | -0.29(-0.73%) |
Jul 25, 2008 | 38.78 | 40.38 | 38.78 | 39.47 | 173,687 | -0.07(-0.18%) |
Jul 24, 2008 | 40.43 | 40.59 | 39.21 | 39.54 | 149,581 | -1.16(-2.85%) |
Jul 23, 2008 | 39.25 | 41.47 | 38.51 | 40.70 | 239,066 | +1.48(+3.79%) |
Jul 22, 2008 | 37.31 | 39.65 | 36.20 | 39.22 | 203,995 | +1.66(+4.43%) |
Jul 21, 2008 | 37.86 | 37.90 | 37.24 | 37.55 | 156,374 | +0.19(+0.52%) |
Jul 18, 2008 | 37.67 | 37.68 | 36.46 | 37.36 | 110,000 | -0.35(-0.93%) |
Jul 17, 2008 | 33.71 | 37.76 | 33.71 | 37.71 | 179,353 | +3.74(+11.01%) |
Jul 16, 2008 | 32.03 | 34.42 | 31.68 | 33.97 | 217,775 | +2.20(+6.92%) |
Jul 15, 2008 | 32.47 | 33.42 | 30.91 | 31.77 | 204,478 | -1.09(-3.31%) |
Jul 14, 2008 | 35.80 | 35.80 | 32.60 | 32.86 | 103,954 | -2.51(-7.10%) |
Jul 11, 2008 | 34.58 | 36.41 | 33.37 | 35.37 | 114,811 | +0.33(+0.95%) |
Jul 10, 2008 | 34.94 | 36.20 | 34.68 | 35.04 | 159,394 | -0.19(-0.55%) |
Jul 09, 2008 | 35.53 | 36.70 | 33.82 | 35.23 | 192,914 | -0.23(-0.64%) |
Jul 08, 2008 | 32.93 | 35.56 | 32.53 | 35.46 | 190,490 | +2.64(+8.05%) |
Jul 07, 2008 | 34.93 | 35.98 | 32.16 | 32.81 | 147,836 | -1.71(-4.95%) |
Jul 04, 2008 | 34.43 | 35.72 | 34.34 | 34.52 | 101,969 | +0.00(+0.00%) |
Jul 03, 2008 | 34.43 | 35.72 | 34.34 | 34.52 | 101,969 | +0.12(+0.34%) |
Jul 02, 2008 | 35.18 | 35.77 | 34.25 | 34.41 | 146,913 | -0.86(-2.45%) |
Jul 01, 2008 | 34.28 | 35.47 | 34.15 | 35.27 | 88,485 | +0.70(+2.02%) |
Jun 30, 2008 | 35.17 | 35.32 | 34.52 | 34.57 | 91,740 | -0.47(-1.35%) |
Jun 27, 2008 | 35.54 | 35.92 | 34.47 | 35.04 | 376,395 | -0.51(-1.42%) |
Jun 26, 2008 | 35.76 | 35.91 | 35.21 | 35.55 | 79,969 | -0.68(-1.87%) |
Jun 25, 2008 | 35.47 | 37.34 | 35.47 | 36.23 | 131,585 | +0.78(+2.19%) |
Jun 24, 2008 | 35.09 | 36.00 | 34.74 | 35.45 | 161,059 | +0.26(+0.75%) |
Jun 23, 2008 | 37.47 | 37.47 | 35.15 | 35.18 | 127,817 | -2.13(-5.71%) |
Jun 20, 2008 | 37.35 | 37.89 | 36.44 | 37.31 | 185,948 | -0.19(-0.50%) |
Jun 19, 2008 | 36.38 | 37.55 | 36.03 | 37.50 | 131,361 | +1.20(+3.30%) |
Jun 18, 2008 | 36.87 | 37.11 | 36.00 | 36.30 | 117,203 | -0.82(-2.20%) |
Jun 17, 2008 | 38.32 | 38.32 | 37.02 | 37.12 | 106,003 | -1.31(-3.40%) |
Jun 16, 2008 | 37.36 | 38.74 | 36.45 | 38.42 | 219,023 | +1.32(+3.56%) |
Jun 13, 2008 | 37.19 | 37.19 | 36.15 | 37.10 | 122,137 | +0.26(+0.70%) |
Jun 12, 2008 | 36.88 | 37.95 | 36.71 | 36.85 | 74,832 | +0.47(+1.28%) |
Jun 11, 2008 | 37.47 | 37.97 | 36.37 | 36.38 | 118,081 | -1.37(-3.62%) |
Jun 10, 2008 | 37.73 | 38.39 | 37.36 | 37.75 | 195,439 | -0.29(-0.76%) |
Jun 09, 2008 | 39.45 | 39.45 | 37.67 | 38.04 | 134,762 | -1.22(-3.11%) |
Jun 06, 2008 | 39.80 | 39.80 | 38.81 | 39.26 | 165,179 | -0.54(-1.37%) |
Jun 05, 2008 | 40.42 | 40.42 | 39.70 | 39.80 | 146,067 | -0.62(-1.54%) |
Jun 04, 2008 | 40.71 | 41.21 | 40.26 | 40.42 | 160,642 | -0.53(-1.29%) |
Jun 03, 2008 | 41.15 | 41.15 | 40.54 | 40.95 | 97,755 | +0.07(+0.17%) |