Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 42.54 | 42.79 | 42.07 | 42.26 | 74,763 | -0.46(-1.08%) |
Aug 28, 2008 | 42.24 | 43.01 | 42.16 | 42.72 | 105,943 | +0.51(+1.22%) |
Aug 27, 2008 | 41.28 | 42.94 | 41.28 | 42.21 | 78,596 | +0.95(+2.31%) |
Aug 26, 2008 | 41.59 | 43.18 | 41.07 | 41.25 | 95,555 | -0.44(-1.06%) |
Aug 25, 2008 | 42.31 | 43.39 | 41.09 | 41.70 | 168,304 | -0.59(-1.40%) |
Aug 22, 2008 | 43.39 | 44.07 | 41.85 | 42.29 | 92,287 | -0.81(-1.88%) |
Aug 21, 2008 | 42.76 | 43.37 | 42.42 | 43.10 | 121,496 | -0.03(-0.07%) |
Aug 20, 2008 | 42.67 | 44.09 | 42.67 | 43.13 | 127,852 | +0.61(+1.45%) |
Aug 19, 2008 | 43.62 | 44.09 | 42.26 | 42.51 | 197,258 | -1.18(-2.70%) |
Aug 18, 2008 | 43.47 | 44.11 | 42.53 | 43.69 | 135,805 | +0.34(+0.78%) |
Aug 15, 2008 | 44.16 | 45.16 | 42.71 | 43.35 | 141,275 | -0.33(-0.74%) |
Aug 14, 2008 | 42.79 | 44.20 | 42.77 | 43.68 | 137,623 | +0.10(+0.23%) |
Aug 13, 2008 | 42.82 | 44.21 | 42.45 | 43.57 | 118,508 | +0.40(+0.92%) |
Aug 12, 2008 | 42.73 | 43.49 | 41.98 | 43.18 | 216,160 | +0.40(+0.93%) |
Aug 11, 2008 | 42.29 | 43.50 | 42.17 | 42.78 | 311,323 | -0.12(-0.29%) |
Aug 08, 2008 | 39.17 | 43.31 | 38.80 | 42.90 | 614,582 | +4.27(+11.06%) |
Aug 07, 2008 | 36.89 | 40.16 | 34.75 | 38.63 | 1,088,385 | +7.26(+23.16%) |
Aug 06, 2008 | 31.42 | 31.88 | 31.11 | 31.37 | 164,481 | +0.28(+0.91%) |
Aug 05, 2008 | 31.94 | 33.02 | 30.97 | 31.08 | 156,360 | -0.85(-2.65%) |
Aug 04, 2008 | 32.04 | 32.70 | 31.59 | 31.93 | 156,319 | -0.61(-1.87%) |
Aug 01, 2008 | 34.24 | 34.24 | 32.43 | 32.54 | 91,864 | -1.76(-5.12%) |
Jul 31, 2008 | 33.48 | 35.10 | 32.47 | 34.29 | 142,880 | +0.47(+1.39%) |
Jul 30, 2008 | 32.73 | 33.87 | 32.42 | 33.82 | 119,562 | +1.34(+4.14%) |
Jul 29, 2008 | 32.48 | 33.42 | 32.17 | 32.48 | 127,821 | +0.06(+0.20%) |
Jul 28, 2008 | 32.30 | 33.41 | 32.30 | 32.41 | 76,294 | +0.09(+0.29%) |
Jul 25, 2008 | 31.81 | 33.66 | 31.81 | 32.32 | 138,408 | +0.67(+2.12%) |
Jul 24, 2008 | 33.09 | 34.38 | 31.09 | 31.65 | 162,915 | -1.42(-4.29%) |
Jul 23, 2008 | 33.88 | 34.65 | 32.70 | 33.06 | 117,055 | -0.93(-2.74%) |
Jul 22, 2008 | 32.63 | 34.26 | 32.63 | 34.00 | 157,631 | -0.12(-0.36%) |
Jul 21, 2008 | 33.90 | 34.63 | 33.66 | 34.12 | 259,691 | +0.48(+1.42%) |
Jul 18, 2008 | 33.50 | 34.05 | 33.39 | 33.64 | 138,437 | +0.18(+0.54%) |
Jul 17, 2008 | 33.83 | 34.75 | 32.90 | 33.46 | 267,937 | -0.84(-2.44%) |
Jul 16, 2008 | 32.93 | 35.30 | 31.76 | 34.30 | 192,991 | +1.44(+4.38%) |
Jul 15, 2008 | 34.20 | 35.86 | 32.53 | 32.86 | 232,703 | -1.66(-4.80%) |
Jul 14, 2008 | 33.79 | 35.41 | 33.79 | 34.52 | 379,562 | +1.48(+4.49%) |
Jul 11, 2008 | 31.94 | 33.14 | 31.36 | 33.04 | 481,396 | +0.74(+2.28%) |
Jul 10, 2008 | 33.08 | 34.34 | 32.17 | 32.30 | 278,019 | -0.76(-2.30%) |
Jul 09, 2008 | 34.86 | 35.30 | 32.90 | 33.06 | 266,171 | -2.19(-6.21%) |
Jul 08, 2008 | 35.67 | 36.82 | 33.34 | 35.25 | 407,033 | -0.25(-0.71%) |
Jul 07, 2008 | 36.43 | 36.86 | 34.70 | 35.50 | 314,998 | -0.86(-2.37%) |
Jul 04, 2008 | 37.50 | 37.55 | 36.14 | 36.36 | 216,803 | +0.00(+0.00%) |
Jul 03, 2008 | 37.50 | 37.55 | 36.14 | 36.36 | 216,803 | -1.42(-3.75%) |
Jul 02, 2008 | 41.11 | 41.28 | 37.32 | 37.78 | 238,670 | -3.28(-7.99%) |
Jul 01, 2008 | 41.08 | 41.72 | 39.80 | 41.06 | 167,624 | -0.54(-1.30%) |
Jun 30, 2008 | 42.22 | 42.46 | 39.32 | 41.60 | 180,417 | -0.38(-0.91%) |
Jun 27, 2008 | 41.93 | 42.64 | 41.30 | 41.98 | 460,861 | +0.17(+0.41%) |
Jun 26, 2008 | 42.30 | 43.21 | 39.98 | 41.81 | 505,108 | -0.95(-2.23%) |
Jun 25, 2008 | 43.00 | 43.21 | 39.28 | 42.77 | 263,444 | -0.30(-0.69%) |
Jun 24, 2008 | 41.65 | 43.96 | 41.33 | 43.06 | 348,765 | +1.01(+2.41%) |
Jun 23, 2008 | 42.12 | 42.17 | 41.40 | 42.05 | 140,609 | +0.22(+0.52%) |
Jun 20, 2008 | 41.22 | 41.98 | 41.09 | 41.83 | 233,986 | +0.28(+0.68%) |
Jun 19, 2008 | 40.82 | 41.85 | 40.48 | 41.55 | 78,505 | +0.71(+1.73%) |
Jun 18, 2008 | 40.72 | 41.84 | 40.29 | 40.84 | 99,290 | -0.19(-0.46%) |
Jun 17, 2008 | 40.76 | 42.00 | 39.83 | 41.03 | 149,982 | +0.25(+0.60%) |
Jun 16, 2008 | 40.51 | 41.06 | 40.20 | 40.78 | 131,716 | +0.20(+0.50%) |
Jun 13, 2008 | 39.80 | 40.58 | 39.53 | 40.58 | 144,082 | +1.27(+3.24%) |
Jun 12, 2008 | 40.55 | 41.04 | 38.97 | 39.31 | 196,650 | -0.84(-2.09%) |
Jun 11, 2008 | 42.13 | 42.42 | 40.03 | 40.15 | 152,146 | -2.20(-5.21%) |
Jun 10, 2008 | 42.38 | 42.99 | 41.96 | 42.35 | 207,374 | -0.68(-1.58%) |
Jun 09, 2008 | 43.46 | 44.95 | 42.69 | 43.03 | 166,338 | -0.40(-0.92%) |
Jun 06, 2008 | 43.70 | 45.53 | 43.26 | 43.43 | 200,142 | -1.50(-3.33%) |
Jun 05, 2008 | 45.47 | 45.84 | 44.10 | 44.93 | 641,251 | -2.71(-5.69%) |
Jun 04, 2008 | 47.62 | 48.93 | 47.23 | 47.64 | 169,239 | -0.27(-0.57%) |
Jun 03, 2008 | 49.13 | 49.13 | 47.87 | 47.91 | 218,403 | -0.61(-1.25%) |