Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 46.80 | 46.80 | 46.25 | 46.80 | 831 | +0.80(+1.74%) |
Aug 28, 2008 | 44.50 | 46.56 | 46.00 | 46.00 | 2,444 | +1.50(+3.37%) |
Aug 27, 2008 | 44.50 | 44.50 | 44.37 | 44.50 | 2,473 | +0.20(+0.45%) |
Aug 26, 2008 | 44.30 | 44.50 | 44.25 | 44.30 | 770 | -0.90(-1.99%) |
Aug 25, 2008 | 45.20 | 45.69 | 45.20 | 45.20 | 3,099 | -0.05(-0.11%) |
Aug 22, 2008 | 45.25 | 45.65 | 45.25 | 45.25 | 1,925 | +0.25(+0.56%) |
Aug 21, 2008 | 45.00 | 45.10 | 44.75 | 45.00 | 3,509 | +0.55(+1.24%) |
Aug 20, 2008 | 44.45 | 44.87 | 44.45 | 44.45 | 2,974 | -0.80(-1.77%) |
Aug 19, 2008 | 45.75 | 45.41 | 45.10 | 45.25 | 5,167 | -0.50(-1.09%) |
Aug 18, 2008 | 45.75 | 46.72 | 45.75 | 45.75 | 2,270 | -0.85(-1.82%) |
Aug 15, 2008 | 46.60 | 47.41 | 46.60 | 46.60 | 5,485 | -0.15(-0.32%) |
Aug 14, 2008 | 46.75 | 46.79 | 46.75 | 46.75 | 1,326 | -1.35(-2.81%) |
Aug 13, 2008 | 48.10 | 48.16 | 47.50 | 48.10 | 9,442 | -0.90(-1.84%) |
Aug 12, 2008 | 50.85 | 50.49 | 49.00 | 49.00 | 8,408 | -1.85(-3.64%) |
Aug 11, 2008 | 50.85 | 51.45 | 50.85 | 50.85 | 13,009 | -0.65(-1.26%) |
Aug 08, 2008 | 51.50 | 51.50 | 49.75 | 51.50 | 15,186 | +0.50(+0.98%) |
Aug 07, 2008 | 51.00 | 51.89 | 51.00 | 51.00 | 2,396 | -1.30(-2.49%) |
Aug 06, 2008 | 52.30 | 52.49 | 52.06 | 52.30 | 30,501 | -0.20(-0.38%) |
Aug 05, 2008 | 52.50 | 52.50 | 50.92 | 52.50 | 23,212 | +2.75(+5.53%) |
Aug 04, 2008 | 49.75 | 50.00 | 49.55 | 49.75 | 19,338 | +0.25(+0.51%) |
Aug 01, 2008 | 49.50 | 50.00 | 49.25 | 49.50 | 7,056 | -0.25(-0.50%) |
Jul 31, 2008 | 50.50 | 50.51 | 49.75 | 49.75 | 19,103 | -0.75(-1.49%) |
Jul 30, 2008 | 49.65 | 50.50 | 49.78 | 50.50 | 36,248 | +0.85(+1.71%) |
Jul 29, 2008 | 49.65 | 49.65 | 47.30 | 49.65 | 18,169 | +2.65(+5.64%) |
Jul 28, 2008 | 47.00 | 48.20 | 47.00 | 47.00 | 34,562 | -0.80(-1.67%) |
Jul 25, 2008 | 47.80 | 48.92 | 47.80 | 47.80 | 46,929 | -1.30(-2.65%) |
Jul 24, 2008 | 49.10 | 50.86 | 49.10 | 49.10 | 3,815 | +1.30(+2.72%) |
Jul 23, 2008 | 47.80 | 48.00 | 47.29 | 47.80 | 13,645 | +1.80(+3.91%) |
Jul 22, 2008 | 46.00 | 46.00 | 44.89 | 46.00 | 4,549 | +1.00(+2.22%) |
Jul 21, 2008 | 44.86 | 45.00 | 45.00 | 45.00 | 2,500 | +0.14(+0.31%) |
Jul 18, 2008 | 44.86 | 44.86 | 44.86 | 44.86 | 2,500 | +2.11(+4.94%) |
Jul 17, 2008 | 39.75 | 43.25 | 42.50 | 42.75 | 5,349 | +3.00(+7.55%) |
Jul 16, 2008 | 39.75 | 39.75 | 38.32 | 39.75 | 8,983 | +0.50(+1.27%) |
Jul 15, 2008 | 39.25 | 39.75 | 39.25 | 39.25 | 10,190 | -0.95(-2.36%) |
Jul 14, 2008 | 40.20 | 41.66 | 40.20 | 40.20 | 5,424 | -0.80(-1.95%) |
Jul 11, 2008 | 41.00 | 41.39 | 40.50 | 41.00 | 9,000 | -0.91(-2.18%) |
Jul 10, 2008 | 41.91 | 42.00 | 41.25 | 41.91 | 13,291 | -0.67(-1.58%) |
Jul 09, 2008 | 42.58 | 43.40 | 42.58 | 42.58 | 4,011 | +1.23(+2.99%) |
Jul 08, 2008 | 41.35 | 41.35 | 40.55 | 41.35 | 37,009 | -0.90(-2.13%) |
Jul 07, 2008 | 42.25 | 42.29 | 42.09 | 42.25 | 11,990 | -1.65(-3.76%) |
Jul 04, 2008 | 43.90 | 44.35 | 43.89 | 43.90 | 6,546 | +0.00(+0.00%) |
Jul 03, 2008 | 43.90 | 44.35 | 43.89 | 43.90 | 6,546 | -0.35(-0.79%) |
Jul 02, 2008 | 44.25 | 44.28 | 44.00 | 44.25 | 8,240 | +0.60(+1.37%) |
Jul 01, 2008 | 43.65 | 44.40 | 43.65 | 43.65 | 8,247 | -1.65(-3.64%) |
Jun 30, 2008 | 45.30 | 45.86 | 45.30 | 45.30 | 13,845 | +0.30(+0.67%) |
Jun 27, 2008 | 45.00 | 45.70 | 45.00 | 45.00 | 16,749 | +0.00(+0.00%) |
Jun 26, 2008 | 45.00 | 45.25 | 45.00 | 45.00 | 4,803 | -1.75(-3.74%) |
Jun 25, 2008 | 46.75 | 47.12 | 46.50 | 46.75 | 28,489 | +1.55(+3.43%) |
Jun 24, 2008 | 45.20 | 45.20 | 44.70 | 45.20 | 10,221 | +0.35(+0.78%) |
Jun 23, 2008 | 45.50 | 45.38 | 42.00 | 44.85 | 8,118 | -0.65(-1.43%) |
Jun 20, 2008 | 45.50 | 46.81 | 45.50 | 45.50 | 2,887 | -1.15(-2.47%) |
Jun 19, 2008 | 46.65 | 47.59 | 46.25 | 46.65 | 6,920 | -0.85(-1.79%) |
Jun 18, 2008 | 47.50 | 47.50 | 47.01 | 47.50 | 9,390 | -0.70(-1.45%) |
Jun 17, 2008 | 48.20 | 48.84 | 48.15 | 48.20 | 11,262 | +0.20(+0.42%) |
Jun 16, 2008 | 48.00 | 48.00 | 47.44 | 48.00 | 18,593 | +0.50(+1.05%) |
Jun 13, 2008 | 47.50 | 47.95 | 47.25 | 47.50 | 10,733 | +0.70(+1.50%) |
Jun 12, 2008 | 46.80 | 47.32 | 46.80 | 46.80 | 5,618 | +0.05(+0.11%) |
Jun 11, 2008 | 46.75 | 47.14 | 46.00 | 46.75 | 7,451 | -0.15(-0.32%) |
Jun 10, 2008 | 46.90 | 47.18 | 46.90 | 46.90 | 14,138 | -0.35(-0.74%) |
Jun 09, 2008 | 47.25 | 48.30 | 47.25 | 47.25 | 7,758 | -1.75(-3.57%) |
Jun 06, 2008 | 49.00 | 49.27 | 49.00 | 49.00 | 12,027 | -1.10(-2.20%) |
Jun 05, 2008 | 50.10 | 50.45 | 49.65 | 50.10 | 23,452 | +1.20(+2.45%) |
Jun 04, 2008 | 48.90 | 49.88 | 48.71 | 48.90 | 14,860 | -0.30(-0.61%) |
Jun 03, 2008 | 49.20 | 49.53 | 49.10 | 49.20 | 16,712 | -0.80(-1.60%) |