Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 50.66 | 50.86 | 50.32 | 50.32 | 1,912,599 | -0.46(-0.90%) |
Aug 28, 2008 | 50.33 | 50.82 | 50.13 | 50.78 | 1,920,648 | +0.91(+1.82%) |
Aug 27, 2008 | 49.42 | 50.03 | 49.39 | 49.87 | 2,171,433 | +0.43(+0.86%) |
Aug 26, 2008 | 49.21 | 49.58 | 49.01 | 49.45 | 1,578,526 | +0.25(+0.50%) |
Aug 25, 2008 | 49.99 | 50.20 | 49.09 | 49.20 | 1,643,845 | -1.00(-1.99%) |
Aug 22, 2008 | 49.91 | 50.26 | 49.78 | 50.20 | 2,482,012 | +0.60(+1.21%) |
Aug 21, 2008 | 49.16 | 49.75 | 49.05 | 49.60 | 1,975,385 | +0.05(+0.10%) |
Aug 20, 2008 | 49.26 | 49.55 | 48.82 | 49.55 | 2,140,102 | +0.38(+0.77%) |
Aug 19, 2008 | 49.55 | 49.55 | 48.99 | 49.17 | 1,878,684 | -0.73(-1.47%) |
Aug 18, 2008 | 50.55 | 50.86 | 49.62 | 49.90 | 1,964,888 | -0.77(-1.52%) |
Aug 15, 2008 | 50.55 | 50.81 | 50.34 | 50.67 | 0 | +0.33(+0.65%) |
Aug 14, 2008 | 49.65 | 50.60 | 49.55 | 50.34 | 2,042,234 | +0.38(+0.75%) |
Aug 13, 2008 | 50.03 | 50.32 | 49.50 | 49.97 | 2,500,941 | -0.35(-0.69%) |
Aug 12, 2008 | 51.07 | 51.07 | 50.06 | 50.32 | 2,464,036 | -0.87(-1.70%) |
Aug 11, 2008 | 50.58 | 51.52 | 50.45 | 51.18 | 1,639,714 | +0.59(+1.17%) |
Aug 08, 2008 | 49.19 | 50.74 | 49.16 | 50.59 | 1,998,124 | +1.24(+2.51%) |
Aug 07, 2008 | 49.87 | 50.17 | 49.17 | 49.35 | 2,229,346 | -1.09(-2.17%) |
Aug 06, 2008 | 50.12 | 50.53 | 49.92 | 50.45 | 2,074,952 | +0.09(+0.19%) |
Aug 05, 2008 | 49.29 | 50.36 | 49.27 | 50.35 | 2,479,464 | +1.44(+2.95%) |
Aug 04, 2008 | 49.37 | 49.39 | 48.74 | 48.91 | 1,927,581 | -0.47(-0.95%) |
Aug 01, 2008 | 49.84 | 49.88 | 49.04 | 49.38 | 2,843,460 | -0.12(-0.23%) |
Jul 31, 2008 | 49.73 | 50.20 | 49.45 | 49.50 | 3,740,977 | -0.59(-1.17%) |
Jul 30, 2008 | 49.61 | 50.14 | 49.18 | 50.08 | 2,925,926 | +0.91(+1.84%) |
Jul 29, 2008 | 49.18 | 49.22 | 47.92 | 49.18 | 3,543,626 | +1.26(+2.63%) |
Jul 28, 2008 | 48.84 | 49.13 | 47.87 | 47.92 | 2,527,112 | -0.93(-1.91%) |
Jul 25, 2008 | 49.11 | 49.37 | 48.63 | 48.85 | 2,980,397 | -0.09(-0.19%) |
Jul 24, 2008 | 50.51 | 50.52 | 48.85 | 48.95 | 3,760,774 | -1.48(-2.93%) |
Jul 23, 2008 | 50.02 | 50.89 | 49.99 | 50.42 | 3,718,104 | +0.35(+0.69%) |
Jul 22, 2008 | 48.77 | 50.08 | 48.45 | 50.08 | 3,505,498 | +1.09(+2.22%) |
Jul 21, 2008 | 49.26 | 49.47 | 48.87 | 48.99 | 3,010,929 | -0.06(-0.12%) |
Jul 18, 2008 | 48.94 | 49.13 | 48.55 | 49.05 | 4,950,951 | +0.37(+0.76%) |
Jul 17, 2008 | 48.19 | 48.83 | 47.84 | 48.68 | 6,737,998 | +0.96(+2.00%) |
Jul 16, 2008 | 46.44 | 47.97 | 46.29 | 47.72 | 3,753,278 | +1.42(+3.07%) |
Jul 15, 2008 | 46.85 | 47.27 | 45.83 | 46.30 | 6,414,545 | -0.76(-1.62%) |
Jul 14, 2008 | 48.43 | 48.45 | 47.00 | 47.06 | 5,326,058 | -0.64(-1.34%) |
Jul 11, 2008 | 47.77 | 48.53 | 47.25 | 47.70 | 3,895,663 | -0.71(-1.47%) |
Jul 10, 2008 | 48.21 | 48.66 | 47.83 | 48.41 | 3,907,589 | +0.22(+0.45%) |
Jul 09, 2008 | 49.47 | 49.68 | 48.19 | 48.19 | 3,139,746 | -1.25(-2.54%) |
Jul 08, 2008 | 48.36 | 49.46 | 48.00 | 49.45 | 4,278,960 | +1.19(+2.46%) |
Jul 07, 2008 | 49.17 | 49.37 | 47.92 | 48.26 | 4,504,589 | -0.74(-1.51%) |
Jul 04, 2008 | 49.57 | 49.57 | 48.65 | 49.00 | 2,233,229 | +0.00(+0.00%) |
Jul 03, 2008 | 49.57 | 49.57 | 48.65 | 49.00 | 2,233,229 | -0.01(-0.03%) |
Jul 02, 2008 | 50.00 | 50.25 | 49.01 | 49.01 | 3,036,331 | -1.17(-2.34%) |
Jul 01, 2008 | 49.54 | 50.26 | 49.26 | 50.18 | 5,555,367 | +0.15(+0.30%) |
Jun 30, 2008 | 50.06 | 50.43 | 49.74 | 50.03 | 3,466,415 | +0.11(+0.22%) |
Jun 27, 2008 | 50.17 | 50.47 | 49.73 | 49.92 | 3,745,442 | -0.30(-0.59%) |
Jun 26, 2008 | 51.24 | 51.24 | 50.18 | 50.22 | 2,929,388 | -1.46(-2.82%) |
Jun 25, 2008 | 51.67 | 52.25 | 51.56 | 51.68 | 4,001,031 | +0.25(+0.48%) |
Jun 24, 2008 | 51.25 | 51.87 | 50.90 | 51.43 | 2,623,341 | -0.03(-0.06%) |
Jun 23, 2008 | 51.76 | 51.76 | 51.34 | 51.46 | 2,372,269 | -0.08(-0.15%) |
Jun 20, 2008 | 51.97 | 52.12 | 51.39 | 51.54 | 3,208,972 | -0.95(-1.81%) |
Jun 19, 2008 | 52.50 | 52.60 | 52.02 | 52.49 | 2,196,791 | -0.02(-0.04%) |
Jun 18, 2008 | 52.63 | 52.76 | 52.25 | 52.51 | 1,640,160 | -0.52(-0.98%) |
Jun 17, 2008 | 53.63 | 53.75 | 52.99 | 53.03 | 1,749,011 | -0.30(-0.57%) |
Jun 16, 2008 | 52.92 | 53.62 | 52.92 | 53.34 | 1,844,396 | +0.01(+0.03%) |
Jun 13, 2008 | 52.98 | 53.42 | 52.64 | 53.32 | 2,164,847 | +0.65(+1.24%) |
Jun 12, 2008 | 52.89 | 53.23 | 52.34 | 52.67 | 2,601,658 | -0.04(-0.07%) |
Jun 11, 2008 | 53.38 | 53.42 | 52.55 | 52.71 | 2,348,733 | -0.75(-1.40%) |
Jun 10, 2008 | 53.59 | 53.79 | 53.18 | 53.45 | 2,930,617 | -0.12(-0.23%) |
Jun 09, 2008 | 53.87 | 54.10 | 53.26 | 53.58 | 2,883,314 | +0.01(+0.03%) |
Jun 06, 2008 | 54.89 | 54.92 | 53.46 | 53.56 | 2,816,377 | -1.76(-3.18%) |
Jun 05, 2008 | 54.38 | 55.32 | 54.32 | 55.32 | 2,631,155 | +1.12(+2.06%) |
Jun 04, 2008 | 54.26 | 54.71 | 54.02 | 54.21 | 3,071,432 | -0.18(-0.33%) |
Jun 03, 2008 | 55.06 | 55.06 | 54.10 | 54.39 | 2,542,360 | -0.41(-0.75%) |