Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 50.73 | 50.88 | 50.50 | 50.79 | 219,718 | -0.32(-0.62%) |
Aug 28, 2008 | 50.54 | 51.24 | 50.54 | 51.10 | 433,063 | +0.52(+1.02%) |
Aug 27, 2008 | 50.31 | 50.87 | 50.27 | 50.59 | 367,098 | -0.54(-1.05%) |
Aug 26, 2008 | 50.74 | 51.15 | 50.74 | 51.12 | 551,961 | +0.11(+0.21%) |
Aug 25, 2008 | 50.44 | 51.32 | 50.33 | 51.02 | 602,125 | +0.30(+0.58%) |
Aug 22, 2008 | 50.13 | 50.84 | 50.07 | 50.72 | 389,002 | +0.78(+1.57%) |
Aug 21, 2008 | 49.79 | 50.11 | 49.62 | 49.94 | 427,283 | +0.03(+0.06%) |
Aug 20, 2008 | 49.36 | 49.96 | 49.29 | 49.91 | 877,295 | -0.44(-0.87%) |
Aug 19, 2008 | 50.21 | 50.36 | 49.91 | 50.35 | 456,734 | -0.21(-0.42%) |
Aug 18, 2008 | 51.11 | 51.19 | 50.28 | 50.56 | 492,126 | -0.73(-1.42%) |
Aug 15, 2008 | 51.41 | 51.70 | 51.12 | 51.28 | 515,614 | +0.53(+1.04%) |
Aug 14, 2008 | 49.95 | 50.97 | 49.91 | 50.76 | 711,735 | +0.17(+0.34%) |
Aug 13, 2008 | 50.06 | 50.78 | 49.82 | 50.59 | 1,290,405 | -0.31(-0.60%) |
Aug 12, 2008 | 50.71 | 53.10 | 50.50 | 50.89 | 1,130,395 | +0.01(+0.02%) |
Aug 11, 2008 | 50.17 | 50.96 | 50.11 | 50.88 | 737,089 | +1.02(+2.05%) |
Aug 08, 2008 | 48.97 | 50.26 | 48.97 | 49.86 | 873,703 | +0.68(+1.38%) |
Aug 07, 2008 | 49.85 | 50.58 | 48.84 | 49.18 | 901,562 | -0.67(-1.34%) |
Aug 06, 2008 | 49.34 | 49.87 | 48.87 | 49.85 | 993,189 | -1.32(-2.58%) |
Aug 05, 2008 | 50.42 | 51.34 | 50.09 | 51.17 | 930,246 | +2.42(+4.97%) |
Aug 04, 2008 | 48.85 | 48.92 | 48.13 | 48.75 | 808,834 | -1.34(-2.67%) |
Aug 01, 2008 | 48.02 | 50.99 | 47.99 | 50.09 | 2,041,697 | +1.92(+3.99%) |
Jul 31, 2008 | 47.36 | 48.38 | 46.84 | 48.17 | 2,523,515 | +3.84(+8.66%) |
Jul 30, 2008 | 46.11 | 46.69 | 44.08 | 44.33 | 1,105,471 | -1.36(-2.97%) |
Jul 29, 2008 | 45.69 | 46.00 | 45.29 | 45.69 | 744,968 | +0.01(+0.02%) |
Jul 28, 2008 | 45.66 | 45.99 | 45.45 | 45.68 | 727,907 | -0.61(-1.32%) |
Jul 25, 2008 | 46.18 | 46.52 | 45.99 | 46.29 | 337,742 | +0.43(+0.94%) |
Jul 24, 2008 | 46.03 | 46.40 | 45.56 | 45.86 | 1,017,020 | +0.67(+1.48%) |
Jul 23, 2008 | 44.63 | 45.29 | 44.63 | 45.19 | 1,604,557 | +0.10(+0.21%) |
Jul 22, 2008 | 43.40 | 45.20 | 43.40 | 45.09 | 910,587 | +1.45(+3.33%) |
Jul 21, 2008 | 43.28 | 43.95 | 43.15 | 43.64 | 1,517,423 | -0.13(-0.31%) |
Jul 18, 2008 | 43.57 | 44.20 | 43.41 | 43.77 | 1,458,174 | +0.01(+0.02%) |
Jul 17, 2008 | 42.54 | 44.20 | 42.49 | 43.76 | 1,813,422 | +0.90(+2.10%) |
Jul 16, 2008 | 42.72 | 43.32 | 41.75 | 42.86 | 1,903,574 | -0.77(-1.75%) |
Jul 15, 2008 | 43.66 | 44.26 | 43.28 | 43.63 | 741,430 | -0.70(-1.58%) |
Jul 14, 2008 | 44.48 | 44.67 | 44.14 | 44.33 | 693,260 | -0.92(-2.03%) |
Jul 11, 2008 | 45.31 | 45.69 | 44.41 | 45.25 | 632,208 | -0.80(-1.75%) |
Jul 10, 2008 | 45.85 | 46.28 | 45.63 | 46.05 | 605,336 | -0.11(-0.23%) |
Jul 09, 2008 | 45.93 | 47.14 | 45.89 | 46.16 | 1,077,010 | +0.84(+1.86%) |
Jul 08, 2008 | 44.49 | 45.41 | 44.19 | 45.31 | 1,177,912 | +1.19(+2.69%) |
Jul 07, 2008 | 45.23 | 45.35 | 43.62 | 44.13 | 664,388 | -1.56(-3.41%) |
Jul 04, 2008 | 46.11 | 46.18 | 45.29 | 45.69 | 488,155 | +0.00(+0.00%) |
Jul 03, 2008 | 46.11 | 46.18 | 45.29 | 45.69 | 488,155 | +0.43(+0.95%) |
Jul 02, 2008 | 46.47 | 46.59 | 45.18 | 45.26 | 580,527 | -0.26(-0.57%) |
Jul 01, 2008 | 45.82 | 46.20 | 44.56 | 45.51 | 1,178,713 | -1.49(-3.18%) |
Jun 30, 2008 | 46.92 | 47.38 | 46.84 | 47.01 | 901,143 | +0.65(+1.40%) |
Jun 27, 2008 | 46.44 | 46.92 | 46.29 | 46.36 | 449,952 | -0.28(-0.59%) |
Jun 26, 2008 | 47.62 | 47.68 | 46.61 | 46.63 | 522,001 | -1.27(-2.66%) |
Jun 25, 2008 | 47.61 | 48.29 | 47.23 | 47.91 | 658,211 | +0.54(+1.13%) |
Jun 24, 2008 | 47.29 | 47.73 | 46.68 | 47.37 | 731,832 | -0.14(-0.30%) |
Jun 23, 2008 | 47.32 | 47.57 | 46.84 | 47.51 | 1,458,905 | +2.23(+4.92%) |
Jun 20, 2008 | 45.31 | 45.73 | 44.92 | 45.29 | 667,605 | -0.15(-0.34%) |
Jun 19, 2008 | 45.30 | 45.59 | 44.85 | 45.44 | 539,027 | +0.07(+0.15%) |
Jun 18, 2008 | 45.26 | 45.84 | 45.21 | 45.37 | 563,713 | -0.47(-1.02%) |
Jun 17, 2008 | 46.15 | 46.18 | 45.53 | 45.84 | 641,989 | -0.41(-0.89%) |
Jun 16, 2008 | 45.29 | 46.59 | 45.20 | 46.25 | 718,996 | +1.18(+2.61%) |
Jun 13, 2008 | 44.86 | 45.21 | 44.74 | 45.07 | 511,508 | +0.18(+0.40%) |
Jun 12, 2008 | 44.79 | 45.17 | 44.65 | 44.89 | 696,999 | +0.99(+2.24%) |
Jun 11, 2008 | 43.39 | 44.18 | 43.17 | 43.91 | 1,790,892 | +0.06(+0.13%) |
Jun 10, 2008 | 44.01 | 44.18 | 43.29 | 43.85 | 1,603,537 | -1.36(-3.01%) |
Jun 09, 2008 | 45.79 | 45.82 | 44.79 | 45.21 | 594,067 | -0.72(-1.56%) |
Jun 06, 2008 | 46.03 | 46.26 | 45.71 | 45.93 | 375,164 | -0.13(-0.29%) |
Jun 05, 2008 | 45.63 | 46.10 | 45.49 | 46.06 | 530,947 | -0.15(-0.33%) |
Jun 04, 2008 | 46.28 | 46.60 | 45.97 | 46.21 | 723,091 | -0.04(-0.08%) |
Jun 03, 2008 | 46.92 | 47.20 | 46.19 | 46.25 | 1,255,738 | -1.56(-3.26%) |