Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 40.75 | 41.00 | 40.26 | 40.57 | 156,824 | -0.12(-0.29%) |
Aug 28, 2008 | 41.10 | 41.50 | 39.90 | 40.69 | 402,730 | -0.63(-1.52%) |
Aug 27, 2008 | 41.12 | 42.45 | 40.51 | 41.32 | 624,335 | +1.01(+2.51%) |
Aug 26, 2008 | 40.06 | 40.79 | 40.00 | 40.31 | 416,661 | -0.49(-1.20%) |
Aug 25, 2008 | 40.50 | 41.84 | 40.50 | 40.80 | 238,473 | +0.08(+0.20%) |
Aug 22, 2008 | 41.51 | 41.52 | 40.50 | 40.72 | 297,807 | -0.86(-2.07%) |
Aug 21, 2008 | 40.00 | 42.22 | 39.47 | 41.58 | 605,339 | +2.39(+6.10%) |
Aug 20, 2008 | 39.31 | 40.48 | 38.32 | 39.19 | 579,992 | +0.24(+0.62%) |
Aug 19, 2008 | 38.77 | 39.82 | 38.55 | 38.95 | 433,422 | -0.21(-0.54%) |
Aug 18, 2008 | 39.00 | 39.59 | 38.82 | 39.16 | 241,762 | +0.20(+0.51%) |
Aug 15, 2008 | 39.79 | 39.79 | 38.91 | 38.96 | 366,590 | -0.83(-2.09%) |
Aug 14, 2008 | 40.09 | 40.37 | 38.58 | 39.79 | 900,207 | -0.30(-0.75%) |
Aug 13, 2008 | 35.15 | 40.63 | 35.15 | 40.09 | 802,733 | +3.79(+10.44%) |
Aug 12, 2008 | 37.20 | 37.30 | 35.94 | 36.30 | 592,945 | -0.84(-2.26%) |
Aug 11, 2008 | 38.23 | 38.63 | 36.98 | 37.14 | 586,756 | +0.08(+0.22%) |
Aug 08, 2008 | 39.00 | 39.00 | 37.01 | 37.06 | 321,759 | -2.19(-5.58%) |
Aug 07, 2008 | 38.00 | 39.82 | 37.21 | 39.25 | 626,749 | +1.50(+3.97%) |
Aug 06, 2008 | 39.10 | 40.20 | 37.20 | 37.75 | 976,555 | -1.35(-3.45%) |
Aug 05, 2008 | 38.20 | 40.41 | 38.07 | 39.10 | 579,055 | -2.07(-5.03%) |
Aug 04, 2008 | 41.15 | 42.08 | 40.04 | 41.17 | 412,043 | +0.00(+0.00%) |
Aug 01, 2008 | 41.15 | 42.08 | 40.04 | 41.17 | 412,043 | +1.18(+2.95%) |
Jul 31, 2008 | 40.75 | 41.30 | 38.77 | 39.99 | 611,669 | -0.76(-1.87%) |
Jul 30, 2008 | 38.56 | 42.28 | 38.56 | 40.75 | 1,381,539 | +2.20(+5.71%) |
Jul 29, 2008 | 42.00 | 42.66 | 38.55 | 38.55 | 481,321 | -4.34(-10.12%) |
Jul 28, 2008 | 40.50 | 43.01 | 40.50 | 42.89 | 400,825 | +2.10(+5.15%) |
Jul 25, 2008 | 40.00 | 42.10 | 40.00 | 40.79 | 341,362 | +0.35(+0.87%) |
Jul 24, 2008 | 43.44 | 43.44 | 40.05 | 40.44 | 271,936 | -1.08(-2.60%) |
Jul 23, 2008 | 41.99 | 42.39 | 40.53 | 41.52 | 371,548 | +0.32(+0.78%) |
Jul 22, 2008 | 43.00 | 43.00 | 41.03 | 41.20 | 549,835 | -1.80(-4.19%) |
Jul 21, 2008 | 41.70 | 43.75 | 41.00 | 43.00 | 327,101 | +1.18(+2.82%) |
Jul 18, 2008 | 41.38 | 41.99 | 41.22 | 41.82 | 627,716 | +0.29(+0.70%) |
Jul 17, 2008 | 43.14 | 43.14 | 41.10 | 41.53 | 719,995 | -1.22(-2.85%) |
Jul 16, 2008 | 44.24 | 44.24 | 41.32 | 42.75 | 676,517 | -1.00(-2.29%) |
Jul 15, 2008 | 44.50 | 45.10 | 43.50 | 43.75 | 556,114 | -1.25(-2.78%) |
Jul 14, 2008 | 45.50 | 45.64 | 44.67 | 45.00 | 381,955 | +0.45(+1.01%) |
Jul 11, 2008 | 46.58 | 47.50 | 44.53 | 44.55 | 245,509 | -2.03(-4.36%) |
Jul 10, 2008 | 45.92 | 46.59 | 45.06 | 46.58 | 271,303 | +2.01(+4.51%) |
Jul 09, 2008 | 44.63 | 46.00 | 44.54 | 44.57 | 302,516 | +0.27(+0.61%) |
Jul 08, 2008 | 45.36 | 45.36 | 42.94 | 44.30 | 564,253 | -1.15(-2.53%) |
Jul 07, 2008 | 48.31 | 48.31 | 44.67 | 45.45 | 385,429 | -2.87(-5.94%) |
Jul 04, 2008 | 47.07 | 48.98 | 47.01 | 48.32 | 136,182 | -0.05(-0.10%) |
Jul 03, 2008 | 48.32 | 48.96 | 46.50 | 48.37 | 637,090 | +0.28(+0.58%) |
Jul 02, 2008 | 51.13 | 51.13 | 47.21 | 48.09 | 504,030 | -1.15(-2.34%) |
Jul 01, 2008 | 48.75 | 50.17 | 48.17 | 49.24 | 300,724 | +0.00(+0.00%) |
Jun 30, 2008 | 48.75 | 50.17 | 48.17 | 49.24 | 300,724 | +0.77(+1.59%) |
Jun 27, 2008 | 48.41 | 50.24 | 48.02 | 48.47 | 426,573 | +0.42(+0.87%) |
Jun 26, 2008 | 47.77 | 48.41 | 47.08 | 48.05 | 333,531 | +0.62(+1.31%) |
Jun 25, 2008 | 49.48 | 49.48 | 46.21 | 47.43 | 457,889 | -1.27(-2.61%) |
Jun 24, 2008 | 49.60 | 50.00 | 48.67 | 48.70 | 379,738 | -0.55(-1.12%) |
Jun 23, 2008 | 48.50 | 49.52 | 47.86 | 49.25 | 389,042 | +0.91(+1.88%) |
Jun 20, 2008 | 50.22 | 50.76 | 47.79 | 48.34 | 374,557 | -1.73(-3.46%) |
Jun 19, 2008 | 52.00 | 52.21 | 49.66 | 50.07 | 338,893 | -1.98(-3.80%) |
Jun 18, 2008 | 51.36 | 52.45 | 51.10 | 52.05 | 433,872 | +0.77(+1.50%) |
Jun 17, 2008 | 51.32 | 51.94 | 50.90 | 51.28 | 455,127 | -0.04(-0.08%) |
Jun 16, 2008 | 51.89 | 52.47 | 50.61 | 51.32 | 248,438 | -0.57(-1.10%) |
Jun 13, 2008 | 51.02 | 52.44 | 51.02 | 51.89 | 202,717 | +0.11(+0.21%) |
Jun 12, 2008 | 50.26 | 52.35 | 50.26 | 51.78 | 564,425 | +1.25(+2.47%) |
Jun 11, 2008 | 51.89 | 52.45 | 50.16 | 50.53 | 712,140 | -0.47(-0.92%) |
Jun 10, 2008 | 52.68 | 52.68 | 50.05 | 51.00 | 797,165 | -1.45(-2.76%) |
Jun 09, 2008 | 54.10 | 54.34 | 52.15 | 52.45 | 359,038 | -2.20(-4.03%) |
Jun 06, 2008 | 53.75 | 55.21 | 53.19 | 54.65 | 372,767 | +1.65(+3.11%) |
Jun 05, 2008 | 52.74 | 53.00 | 51.70 | 53.00 | 482,397 | +0.58(+1.11%) |
Jun 04, 2008 | 52.90 | 52.90 | 52.00 | 52.42 | 297,423 | -0.51(-0.96%) |
Jun 03, 2008 | 52.85 | 54.31 | 52.51 | 52.93 | 418,018 | +0.08(+0.15%) |