Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 39.72 | 39.72 | 39.20 | 39.44 | 24,321 | +0.03(+0.07%) |
Aug 28, 2008 | 39.64 | 39.64 | 39.11 | 39.41 | 6,173 | +0.08(+0.20%) |
Aug 27, 2008 | 38.38 | 39.40 | 37.26 | 39.33 | 19,587 | +0.71(+1.84%) |
Aug 26, 2008 | 38.19 | 38.94 | 38.17 | 38.62 | 45,067 | -0.11(-0.28%) |
Aug 25, 2008 | 38.77 | 39.05 | 38.46 | 38.73 | 28,327 | -0.01(-0.02%) |
Aug 22, 2008 | 38.00 | 38.89 | 38.00 | 38.74 | 25,749 | +0.63(+1.65%) |
Aug 21, 2008 | 37.95 | 38.29 | 37.91 | 38.11 | 21,609 | +0.28(+0.75%) |
Aug 20, 2008 | 37.99 | 38.16 | 37.64 | 37.83 | 14,223 | -0.18(-0.47%) |
Aug 19, 2008 | 38.12 | 38.36 | 37.89 | 38.00 | 34,619 | -1.00(-2.57%) |
Aug 18, 2008 | 39.37 | 39.40 | 38.92 | 39.01 | 14,854 | -0.59(-1.50%) |
Aug 15, 2008 | 39.89 | 39.89 | 39.39 | 39.60 | 0 | +0.30(+0.77%) |
Aug 14, 2008 | 39.86 | 39.86 | 38.99 | 39.30 | 18,335 | -0.15(-0.39%) |
Aug 13, 2008 | 40.39 | 40.39 | 38.95 | 39.45 | 9,561 | +0.08(+0.21%) |
Aug 12, 2008 | 38.32 | 39.78 | 38.32 | 39.37 | 20,024 | +0.27(+0.68%) |
Aug 11, 2008 | 40.05 | 40.05 | 39.10 | 39.10 | 49,178 | -1.45(-3.58%) |
Aug 08, 2008 | 40.22 | 40.89 | 40.22 | 40.56 | 82,058 | -0.42(-1.02%) |
Aug 07, 2008 | 41.08 | 41.29 | 40.66 | 40.97 | 28,632 | +0.12(+0.28%) |
Aug 06, 2008 | 41.00 | 41.30 | 40.40 | 40.86 | 42,317 | +0.27(+0.65%) |
Aug 05, 2008 | 41.45 | 41.45 | 40.51 | 40.59 | 43,892 | -0.13(-0.33%) |
Aug 04, 2008 | 41.59 | 41.59 | 40.68 | 40.72 | 29,199 | -1.06(-2.53%) |
Aug 01, 2008 | 42.30 | 43.10 | 41.57 | 41.78 | 53,369 | -0.17(-0.41%) |
Jul 31, 2008 | 41.94 | 43.04 | 41.37 | 41.96 | 31,575 | +0.24(+0.57%) |
Jul 30, 2008 | 41.24 | 42.34 | 41.14 | 41.72 | 36,515 | +0.30(+0.73%) |
Jul 29, 2008 | 41.41 | 41.41 | 41.10 | 41.41 | 5,618 | +0.39(+0.95%) |
Jul 28, 2008 | 41.57 | 41.80 | 41.03 | 41.03 | 44,021 | -0.18(-0.43%) |
Jul 25, 2008 | 41.14 | 41.95 | 40.90 | 41.20 | 26,669 | +0.04(+0.09%) |
Jul 24, 2008 | 41.19 | 42.76 | 40.93 | 41.17 | 35,660 | +0.28(+0.69%) |
Jul 23, 2008 | 39.86 | 41.04 | 39.86 | 40.88 | 41,103 | +0.74(+1.85%) |
Jul 22, 2008 | 39.86 | 41.19 | 39.86 | 40.14 | 9,303 | -0.69(-1.69%) |
Jul 21, 2008 | 39.46 | 40.87 | 39.46 | 40.83 | 22,237 | +1.43(+3.62%) |
Jul 18, 2008 | 39.60 | 39.96 | 39.04 | 39.40 | 57,573 | -0.12(-0.31%) |
Jul 17, 2008 | 39.93 | 40.56 | 39.49 | 39.53 | 71,488 | -0.21(-0.54%) |
Jul 16, 2008 | 38.19 | 39.74 | 38.19 | 39.74 | 52,378 | +1.36(+3.53%) |
Jul 15, 2008 | 37.98 | 38.76 | 37.98 | 38.39 | 19,083 | +0.04(+0.12%) |
Jul 14, 2008 | 37.98 | 39.18 | 37.98 | 38.34 | 34,826 | +0.38(+1.00%) |
Jul 11, 2008 | 37.29 | 38.62 | 37.29 | 37.96 | 8,451 | -0.86(-2.22%) |
Jul 10, 2008 | 38.80 | 39.20 | 37.92 | 38.82 | 14,016 | -0.21(-0.54%) |
Jul 09, 2008 | 38.75 | 39.69 | 38.75 | 39.03 | 15,710 | +0.06(+0.16%) |
Jul 08, 2008 | 37.85 | 38.97 | 37.85 | 38.97 | 48,704 | +0.19(+0.48%) |
Jul 07, 2008 | 36.61 | 38.95 | 36.61 | 38.78 | 64,285 | +0.98(+2.60%) |
Jul 04, 2008 | 38.50 | 38.97 | 36.96 | 37.80 | 85,462 | +0.00(+0.00%) |
Jul 03, 2008 | 38.50 | 38.97 | 36.96 | 37.80 | 85,462 | -1.05(-2.71%) |
Jul 02, 2008 | 39.70 | 40.38 | 38.77 | 38.85 | 26,968 | -0.22(-0.57%) |
Jul 01, 2008 | 38.60 | 39.58 | 38.60 | 39.08 | 37,098 | -1.38(-3.42%) |
Jun 30, 2008 | 39.96 | 40.82 | 39.94 | 40.46 | 155,108 | -0.48(-1.17%) |
Jun 27, 2008 | 40.62 | 41.46 | 39.86 | 40.94 | 20,516 | -0.54(-1.30%) |
Jun 26, 2008 | 41.79 | 42.34 | 41.16 | 41.48 | 14,455 | -1.17(-2.75%) |
Jun 25, 2008 | 43.59 | 43.59 | 42.12 | 42.65 | 9,826 | -0.56(-1.30%) |
Jun 24, 2008 | 43.00 | 43.65 | 41.81 | 43.21 | 19,141 | +0.21(+0.49%) |
Jun 23, 2008 | 43.41 | 43.82 | 43.00 | 43.00 | 8,571 | -0.91(-2.08%) |
Jun 20, 2008 | 45.60 | 45.60 | 43.73 | 43.91 | 13,151 | -1.09(-2.42%) |
Jun 19, 2008 | 44.43 | 45.23 | 44.43 | 45.00 | 18,373 | +0.64(+1.44%) |
Jun 18, 2008 | 44.49 | 44.93 | 43.49 | 44.36 | 26,091 | -0.12(-0.28%) |
Jun 17, 2008 | 43.14 | 44.74 | 42.97 | 44.49 | 62,106 | +1.36(+3.16%) |
Jun 16, 2008 | 43.41 | 43.75 | 43.12 | 43.12 | 28,842 | -0.45(-1.04%) |
Jun 13, 2008 | 43.51 | 43.83 | 43.27 | 43.58 | 43,288 | +0.08(+0.19%) |
Jun 12, 2008 | 42.74 | 43.98 | 42.52 | 43.49 | 30,617 | +0.23(+0.53%) |
Jun 11, 2008 | 45.87 | 45.87 | 43.26 | 43.27 | 25,243 | -0.99(-2.24%) |
Jun 10, 2008 | 44.09 | 45.44 | 42.81 | 44.26 | 27,332 | +0.11(+0.24%) |
Jun 09, 2008 | 43.76 | 44.93 | 42.78 | 44.15 | 49,132 | -0.14(-0.32%) |
Jun 06, 2008 | 45.36 | 45.53 | 44.28 | 44.29 | 16,766 | -1.16(-2.55%) |
Jun 05, 2008 | 44.46 | 45.62 | 44.46 | 45.45 | 41,725 | +1.49(+3.38%) |
Jun 04, 2008 | 44.58 | 44.58 | 43.93 | 43.97 | 40,593 | -0.50(-1.13%) |
Jun 03, 2008 | 44.49 | 45.07 | 44.47 | 44.47 | 31,782 | -0.16(-0.37%) |