Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 39.99 | 40.00 | 38.69 | 38.97 | 166,754 | -0.92(-2.31%) |
Aug 28, 2008 | 39.92 | 39.96 | 39.37 | 39.89 | 71,854 | +0.08(+0.20%) |
Aug 27, 2008 | 39.64 | 39.99 | 39.19 | 39.81 | 77,919 | +0.25(+0.63%) |
Aug 26, 2008 | 39.63 | 39.90 | 39.31 | 39.56 | 68,902 | -0.06(-0.15%) |
Aug 25, 2008 | 40.24 | 40.24 | 39.20 | 39.62 | 137,201 | -0.71(-1.76%) |
Aug 22, 2008 | 40.22 | 40.68 | 40.19 | 40.33 | 57,716 | +0.32(+0.80%) |
Aug 21, 2008 | 40.05 | 40.61 | 39.78 | 40.01 | 53,729 | -0.19(-0.47%) |
Aug 20, 2008 | 41.83 | 41.83 | 40.07 | 40.20 | 106,744 | -1.59(-3.80%) |
Aug 19, 2008 | 41.00 | 41.95 | 40.58 | 41.79 | 143,665 | +0.49(+1.19%) |
Aug 18, 2008 | 40.33 | 41.38 | 39.78 | 41.30 | 92,438 | +1.00(+2.48%) |
Aug 15, 2008 | 40.54 | 41.07 | 39.69 | 40.30 | 117,296 | +0.10(+0.25%) |
Aug 14, 2008 | 39.56 | 40.45 | 39.34 | 40.20 | 78,697 | +0.43(+1.08%) |
Aug 13, 2008 | 39.92 | 40.48 | 39.41 | 39.77 | 124,778 | -0.02(-0.05%) |
Aug 12, 2008 | 40.00 | 40.41 | 39.20 | 39.79 | 184,424 | -0.25(-0.62%) |
Aug 11, 2008 | 40.03 | 40.19 | 38.51 | 40.04 | 523,730 | -2.91(-6.78%) |
Aug 08, 2008 | 42.45 | 43.07 | 41.95 | 42.95 | 135,615 | +0.49(+1.15%) |
Aug 07, 2008 | 42.10 | 42.46 | 41.86 | 42.46 | 141,251 | -0.08(-0.19%) |
Aug 06, 2008 | 41.18 | 42.77 | 41.18 | 42.54 | 152,446 | +1.20(+2.90%) |
Aug 05, 2008 | 40.88 | 41.63 | 40.11 | 41.34 | 102,338 | +0.66(+1.62%) |
Aug 04, 2008 | 40.15 | 40.80 | 39.63 | 40.68 | 127,561 | +0.55(+1.37%) |
Aug 01, 2008 | 42.45 | 42.45 | 40.12 | 40.13 | 191,214 | -1.96(-4.66%) |
Jul 31, 2008 | 42.55 | 42.83 | 41.80 | 42.09 | 75,525 | -0.87(-2.03%) |
Jul 30, 2008 | 42.01 | 43.21 | 41.98 | 42.96 | 147,800 | +1.27(+3.05%) |
Jul 29, 2008 | 41.69 | 42.32 | 41.06 | 41.69 | 101,219 | +0.43(+1.04%) |
Jul 28, 2008 | 42.33 | 42.76 | 41.12 | 41.26 | 96,127 | -1.26(-2.96%) |
Jul 25, 2008 | 42.54 | 43.24 | 41.98 | 42.52 | 106,186 | -0.18(-0.42%) |
Jul 24, 2008 | 42.62 | 42.99 | 40.06 | 42.70 | 409,000 | -0.09(-0.21%) |
Jul 23, 2008 | 42.73 | 43.37 | 42.43 | 42.79 | 169,616 | +0.37(+0.87%) |
Jul 22, 2008 | 41.79 | 42.73 | 41.79 | 42.42 | 116,489 | +0.02(+0.05%) |
Jul 21, 2008 | 42.23 | 42.45 | 42.09 | 42.40 | 71,157 | +0.24(+0.57%) |
Jul 18, 2008 | 42.87 | 43.40 | 42.12 | 42.16 | 108,701 | -0.74(-1.72%) |
Jul 17, 2008 | 43.00 | 43.15 | 42.39 | 42.90 | 92,423 | -0.10(-0.23%) |
Jul 16, 2008 | 42.05 | 43.19 | 42.05 | 43.00 | 157,955 | +0.95(+2.26%) |
Jul 15, 2008 | 41.49 | 43.26 | 41.49 | 42.05 | 275,945 | +0.18(+0.43%) |
Jul 14, 2008 | 42.98 | 42.98 | 41.54 | 41.87 | 83,403 | -0.81(-1.90%) |
Jul 11, 2008 | 42.09 | 42.87 | 42.00 | 42.68 | 144,985 | +0.20(+0.47%) |
Jul 10, 2008 | 42.41 | 43.37 | 42.06 | 42.48 | 92,084 | -0.02(-0.05%) |
Jul 09, 2008 | 43.12 | 43.68 | 42.50 | 42.50 | 67,514 | -0.57(-1.32%) |
Jul 08, 2008 | 42.24 | 43.72 | 41.60 | 43.07 | 143,994 | +1.07(+2.55%) |
Jul 07, 2008 | 42.57 | 42.57 | 41.23 | 42.00 | 130,677 | -0.29(-0.69%) |
Jul 04, 2008 | 43.47 | 43.47 | 42.24 | 42.29 | 92,962 | +0.00(+0.00%) |
Jul 03, 2008 | 43.47 | 43.47 | 42.24 | 42.29 | 92,962 | -0.99(-2.29%) |
Jul 02, 2008 | 44.78 | 44.78 | 43.12 | 43.28 | 109,434 | -1.62(-3.61%) |
Jul 01, 2008 | 44.46 | 45.06 | 43.99 | 44.90 | 124,192 | +0.06(+0.13%) |
Jun 30, 2008 | 43.74 | 44.97 | 43.73 | 44.84 | 131,824 | +1.07(+2.44%) |
Jun 27, 2008 | 44.81 | 45.40 | 43.77 | 43.77 | 178,060 | -1.05(-2.34%) |
Jun 26, 2008 | 45.03 | 45.60 | 44.60 | 44.82 | 67,210 | -0.24(-0.53%) |
Jun 25, 2008 | 45.08 | 45.98 | 45.00 | 45.06 | 83,992 | +0.01(+0.02%) |
Jun 24, 2008 | 47.01 | 47.18 | 45.05 | 45.05 | 100,168 | -2.27(-4.80%) |
Jun 23, 2008 | 46.88 | 47.88 | 46.42 | 47.32 | 74,200 | +0.54(+1.15%) |
Jun 20, 2008 | 46.03 | 46.87 | 45.92 | 46.78 | 178,272 | +0.98(+2.14%) |
Jun 19, 2008 | 45.08 | 45.87 | 44.43 | 45.80 | 50,727 | +0.87(+1.94%) |
Jun 18, 2008 | 45.12 | 45.67 | 44.80 | 44.93 | 42,780 | -0.32(-0.71%) |
Jun 17, 2008 | 44.67 | 45.70 | 44.35 | 45.25 | 47,545 | +0.60(+1.34%) |
Jun 16, 2008 | 44.11 | 45.05 | 43.51 | 44.65 | 44,383 | +0.46(+1.04%) |
Jun 13, 2008 | 42.82 | 44.26 | 42.17 | 44.19 | 71,634 | +1.59(+3.73%) |
Jun 12, 2008 | 43.69 | 44.07 | 42.60 | 42.60 | 55,180 | -0.73(-1.68%) |
Jun 11, 2008 | 44.31 | 44.65 | 43.33 | 43.33 | 74,129 | -1.17(-2.63%) |
Jun 10, 2008 | 44.55 | 44.80 | 43.57 | 44.50 | 64,606 | +0.04(+0.09%) |
Jun 09, 2008 | 43.77 | 44.73 | 43.43 | 44.46 | 57,971 | +0.70(+1.60%) |
Jun 06, 2008 | 45.09 | 45.35 | 43.74 | 43.76 | 71,883 | -1.64(-3.61%) |
Jun 05, 2008 | 43.92 | 45.75 | 43.66 | 45.40 | 116,637 | +1.42(+3.23%) |
Jun 04, 2008 | 42.82 | 44.22 | 42.60 | 43.98 | 41,601 | +0.93(+2.16%) |
Jun 03, 2008 | 43.46 | 43.77 | 42.82 | 43.05 | 111,100 | -0.40(-0.92%) |