Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 45.10 | 45.10 | 44.49 | 44.88 | 987 | -0.21(-0.47%) |
Aug 28, 2008 | 45.09 | 45.10 | 44.79 | 45.10 | 2,133 | +0.25(+0.57%) |
Aug 27, 2008 | 44.12 | 44.84 | 44.12 | 44.84 | 3,358 | +0.44(+1.00%) |
Aug 26, 2008 | 44.38 | 44.40 | 44.26 | 44.40 | 703 | +0.48(+1.10%) |
Aug 25, 2008 | 44.03 | 44.24 | 43.72 | 43.92 | 1,602 | -0.57(-1.27%) |
Aug 22, 2008 | 43.23 | 44.48 | 43.20 | 44.48 | 2,433 | +0.01(+0.02%) |
Aug 21, 2008 | 44.89 | 44.89 | 43.06 | 44.47 | 1,829 | +0.29(+0.65%) |
Aug 20, 2008 | 45.10 | 45.10 | 44.19 | 44.19 | 2,479 | -0.91(-2.02%) |
Aug 19, 2008 | 43.91 | 45.10 | 43.38 | 45.10 | 3,950 | +0.00(+0.00%) |
Aug 18, 2008 | 44.33 | 45.10 | 44.32 | 45.10 | 3,186 | +0.02(+0.04%) |
Aug 15, 2008 | 45.79 | 45.79 | 44.18 | 45.08 | 7,080 | -0.24(-0.52%) |
Aug 14, 2008 | 43.70 | 45.52 | 41.98 | 45.32 | 5,274 | -0.50(-1.09%) |
Aug 13, 2008 | 42.70 | 45.82 | 41.82 | 45.82 | 4,040 | +1.04(+2.33%) |
Aug 12, 2008 | 45.11 | 46.33 | 44.78 | 44.78 | 9,021 | -0.99(-2.17%) |
Aug 11, 2008 | 45.01 | 47.15 | 44.31 | 45.77 | 4,371 | +0.67(+1.49%) |
Aug 08, 2008 | 44.27 | 45.10 | 42.65 | 45.10 | 3,689 | +3.76(+9.11%) |
Aug 07, 2008 | 41.84 | 44.82 | 39.71 | 41.33 | 4,719 | -2.41(-5.51%) |
Aug 06, 2008 | 42.09 | 43.74 | 42.09 | 43.74 | 959 | +0.56(+1.29%) |
Aug 05, 2008 | 43.86 | 44.89 | 39.73 | 43.19 | 8,272 | -0.17(-0.40%) |
Aug 04, 2008 | 43.36 | 44.28 | 41.85 | 43.36 | 4,051 | -0.10(-0.23%) |
Aug 01, 2008 | 40.72 | 43.46 | 38.66 | 43.46 | 11,941 | +1.57(+3.74%) |
Jul 31, 2008 | 40.96 | 41.89 | 40.92 | 41.89 | 2,076 | +1.61(+3.99%) |
Jul 30, 2008 | 40.24 | 40.30 | 39.79 | 40.28 | 1,161 | +1.25(+3.19%) |
Jul 29, 2008 | 39.04 | 40.14 | 38.77 | 39.04 | 6,061 | -0.03(-0.08%) |
Jul 28, 2008 | 38.52 | 39.33 | 37.60 | 39.07 | 1,372 | -0.70(-1.75%) |
Jul 25, 2008 | 39.74 | 39.77 | 38.89 | 39.77 | 2,762 | +2.63(+7.09%) |
Jul 24, 2008 | 38.12 | 38.12 | 36.82 | 37.14 | 2,508 | +0.30(+0.82%) |
Jul 23, 2008 | 35.81 | 36.84 | 35.81 | 36.83 | 997 | +0.30(+0.83%) |
Jul 22, 2008 | 37.51 | 37.53 | 35.55 | 36.53 | 4,499 | -0.46(-1.25%) |
Jul 21, 2008 | 38.60 | 38.60 | 36.99 | 36.99 | 4,278 | -0.99(-2.60%) |
Jul 18, 2008 | 37.55 | 39.60 | 35.41 | 37.98 | 6,568 | +0.65(+1.74%) |
Jul 17, 2008 | 37.32 | 39.87 | 34.72 | 37.33 | 4,069 | +0.67(+1.83%) |
Jul 16, 2008 | 32.47 | 37.53 | 32.47 | 36.66 | 2,645 | +3.80(+11.55%) |
Jul 15, 2008 | 31.57 | 32.86 | 31.37 | 32.86 | 2,073 | +1.98(+6.43%) |
Jul 14, 2008 | 31.77 | 31.77 | 30.35 | 30.88 | 1,706 | -2.48(-7.42%) |
Jul 11, 2008 | 31.57 | 33.36 | 31.57 | 33.36 | 973 | +1.30(+4.04%) |
Jul 10, 2008 | 33.17 | 33.17 | 30.92 | 32.06 | 1,623 | -0.31(-0.96%) |
Jul 09, 2008 | 33.84 | 33.84 | 31.87 | 32.37 | 2,646 | -0.30(-0.90%) |
Jul 08, 2008 | 32.39 | 32.76 | 31.61 | 32.67 | 2,572 | +1.06(+3.35%) |
Jul 07, 2008 | 31.90 | 33.27 | 31.38 | 31.61 | 5,282 | -0.75(-2.31%) |
Jul 04, 2008 | 31.42 | 34.69 | 31.42 | 32.35 | 1,584 | +0.00(+0.00%) |
Jul 03, 2008 | 31.42 | 34.69 | 31.42 | 32.35 | 1,584 | -0.89(-2.69%) |
Jul 02, 2008 | 33.40 | 34.03 | 32.95 | 33.25 | 9,300 | -0.57(-1.70%) |
Jul 01, 2008 | 34.37 | 34.41 | 33.28 | 33.82 | 12,098 | +0.77(+2.33%) |
Jun 30, 2008 | 33.72 | 35.82 | 33.05 | 33.05 | 9,526 | -0.64(-1.90%) |
Jun 27, 2008 | 35.21 | 39.33 | 33.69 | 33.69 | 69,842 | -1.86(-5.24%) |
Jun 26, 2008 | 36.13 | 36.54 | 35.40 | 35.55 | 2,046 | -1.75(-4.68%) |
Jun 25, 2008 | 36.35 | 39.08 | 36.08 | 37.30 | 9,195 | +0.81(+2.22%) |
Jun 24, 2008 | 36.82 | 38.00 | 36.49 | 36.49 | 2,697 | -0.56(-1.50%) |
Jun 23, 2008 | 39.31 | 39.31 | 37.00 | 37.05 | 4,061 | -1.58(-4.10%) |
Jun 20, 2008 | 38.95 | 39.37 | 38.63 | 38.63 | 12,149 | -0.94(-2.38%) |
Jun 19, 2008 | 39.76 | 39.76 | 38.74 | 39.57 | 1,795 | -0.25(-0.62%) |
Jun 18, 2008 | 38.64 | 39.94 | 38.64 | 39.82 | 487 | +0.71(+1.80%) |
Jun 17, 2008 | 38.74 | 40.19 | 38.68 | 39.11 | 2,397 | -0.20(-0.52%) |
Jun 16, 2008 | 38.88 | 39.90 | 38.84 | 39.32 | 1,518 | +0.12(+0.31%) |
Jun 13, 2008 | 39.34 | 40.89 | 38.59 | 39.19 | 13,074 | +0.25(+0.63%) |
Jun 12, 2008 | 39.34 | 39.35 | 38.82 | 38.95 | 850 | +0.29(+0.74%) |
Jun 11, 2008 | 38.63 | 40.40 | 38.63 | 38.66 | 2,528 | -0.37(-0.95%) |
Jun 10, 2008 | 40.03 | 40.03 | 38.62 | 39.03 | 1,186 | +0.13(+0.34%) |
Jun 09, 2008 | 39.57 | 41.76 | 38.73 | 38.90 | 3,356 | -0.66(-1.66%) |
Jun 06, 2008 | 40.34 | 40.39 | 39.55 | 39.55 | 1,039 | -1.84(-4.44%) |
Jun 05, 2008 | 40.18 | 41.39 | 40.18 | 41.39 | 5,412 | +0.93(+2.31%) |
Jun 04, 2008 | 40.19 | 40.77 | 40.19 | 40.46 | 1,829 | -0.14(-0.34%) |
Jun 03, 2008 | 41.00 | 41.00 | 40.60 | 40.60 | 1,195 | -0.48(-1.18%) |