Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 51.57 | 51.69 | 50.63 | 50.65 | 0 | -1.06(-2.05%) |
Aug 28, 2008 | 51.51 | 52.00 | 50.90 | 51.71 | 307,934 | +0.30(+0.58%) |
Aug 27, 2008 | 50.08 | 51.79 | 50.08 | 51.41 | 541,013 | +1.44(+2.88%) |
Aug 26, 2008 | 49.94 | 50.99 | 49.67 | 49.97 | 473,281 | -0.48(-0.95%) |
Aug 25, 2008 | 51.25 | 51.25 | 49.76 | 50.45 | 568,441 | -0.61(-1.19%) |
Aug 22, 2008 | 50.30 | 51.63 | 50.30 | 51.06 | 0 | +0.62(+1.23%) |
Aug 21, 2008 | 49.29 | 50.57 | 49.00 | 50.44 | 306,744 | +0.56(+1.12%) |
Aug 20, 2008 | 50.44 | 51.24 | 49.52 | 49.88 | 285,285 | -0.27(-0.54%) |
Aug 19, 2008 | 48.94 | 50.49 | 48.89 | 50.15 | 310,305 | +0.79(+1.60%) |
Aug 18, 2008 | 50.20 | 50.60 | 48.36 | 49.36 | 342,791 | -0.95(-1.89%) |
Aug 15, 2008 | 49.57 | 50.46 | 48.59 | 50.31 | 0 | +1.03(+2.09%) |
Aug 14, 2008 | 49.57 | 49.89 | 48.51 | 49.28 | 402,549 | +0.38(+0.78%) |
Aug 13, 2008 | 48.28 | 49.41 | 48.00 | 48.90 | 383,995 | +0.22(+0.45%) |
Aug 12, 2008 | 48.40 | 49.22 | 48.28 | 48.68 | 270,803 | -0.07(-0.14%) |
Aug 11, 2008 | 47.64 | 49.22 | 46.79 | 48.75 | 365,332 | +1.10(+2.31%) |
Aug 08, 2008 | 45.71 | 48.06 | 45.54 | 47.65 | 309,335 | +1.90(+4.15%) |
Aug 07, 2008 | 45.15 | 45.85 | 44.47 | 45.75 | 222,825 | +0.19(+0.42%) |
Aug 06, 2008 | 45.69 | 45.69 | 44.83 | 45.56 | 184,013 | -0.17(-0.37%) |
Aug 05, 2008 | 44.56 | 45.82 | 44.21 | 45.73 | 227,680 | +1.75(+3.98%) |
Aug 04, 2008 | 45.39 | 45.50 | 43.65 | 43.98 | 348,377 | -1.41(-3.11%) |
Aug 01, 2008 | 45.14 | 45.59 | 44.06 | 45.39 | 200,739 | +0.43(+0.96%) |
Jul 31, 2008 | 46.21 | 46.21 | 44.34 | 44.96 | 301,104 | -1.20(-2.60%) |
Jul 30, 2008 | 45.57 | 46.66 | 45.42 | 46.16 | 283,745 | +0.40(+0.87%) |
Jul 29, 2008 | 45.76 | 46.20 | 44.96 | 45.76 | 250,946 | +0.85(+1.89%) |
Jul 28, 2008 | 44.79 | 45.46 | 44.46 | 44.91 | 231,326 | -0.10(-0.22%) |
Jul 25, 2008 | 44.44 | 45.29 | 44.44 | 45.01 | 254,911 | +0.47(+1.06%) |
Jul 24, 2008 | 44.53 | 45.11 | 44.40 | 44.54 | 330,247 | -0.26(-0.58%) |
Jul 23, 2008 | 44.46 | 45.53 | 44.04 | 44.80 | 363,293 | +0.06(+0.13%) |
Jul 22, 2008 | 42.98 | 44.79 | 42.98 | 44.74 | 212,650 | +1.45(+3.35%) |
Jul 21, 2008 | 42.95 | 43.37 | 42.66 | 43.29 | 288,868 | +0.28(+0.65%) |
Jul 18, 2008 | 43.34 | 43.84 | 42.33 | 43.01 | 367,677 | -0.62(-1.42%) |
Jul 17, 2008 | 42.82 | 43.95 | 42.58 | 43.63 | 270,477 | +0.73(+1.70%) |
Jul 16, 2008 | 42.72 | 43.41 | 42.40 | 42.90 | 588,325 | +0.18(+0.42%) |
Jul 15, 2008 | 42.73 | 43.22 | 42.20 | 42.72 | 582,851 | -0.40(-0.93%) |
Jul 14, 2008 | 44.11 | 44.83 | 43.00 | 43.12 | 407,598 | -0.72(-1.64%) |
Jul 11, 2008 | 43.58 | 44.33 | 43.00 | 43.84 | 314,304 | -0.34(-0.77%) |
Jul 10, 2008 | 44.12 | 44.89 | 43.36 | 44.18 | 353,929 | +0.19(+0.43%) |
Jul 09, 2008 | 44.92 | 45.07 | 43.85 | 43.99 | 294,362 | -1.01(-2.24%) |
Jul 08, 2008 | 44.63 | 45.18 | 44.46 | 45.00 | 714,684 | +0.37(+0.83%) |
Jul 07, 2008 | 45.96 | 46.46 | 44.60 | 44.63 | 681,024 | -0.88(-1.93%) |
Jul 04, 2008 | 45.36 | 46.39 | 44.51 | 45.51 | 322,952 | +0.00(+0.00%) |
Jul 03, 2008 | 45.36 | 46.39 | 44.51 | 45.51 | 322,952 | +0.12(+0.26%) |
Jul 02, 2008 | 46.07 | 46.73 | 45.25 | 45.39 | 391,432 | -0.78(-1.69%) |
Jul 01, 2008 | 45.50 | 46.44 | 45.16 | 46.17 | 513,426 | +0.40(+0.87%) |
Jun 30, 2008 | 45.62 | 46.82 | 45.35 | 45.77 | 852,983 | +0.72(+1.60%) |
Jun 27, 2008 | 46.24 | 46.61 | 44.57 | 45.05 | 823,059 | -1.31(-2.83%) |
Jun 26, 2008 | 49.50 | 49.50 | 45.81 | 46.36 | 1,252,032 | -4.84(-9.45%) |
Jun 25, 2008 | 49.54 | 51.40 | 49.54 | 51.20 | 939,726 | +1.69(+3.41%) |
Jun 24, 2008 | 50.42 | 50.42 | 49.28 | 49.51 | 338,471 | -1.14(-2.25%) |
Jun 23, 2008 | 51.75 | 52.22 | 50.41 | 50.65 | 293,106 | -0.98(-1.90%) |
Jun 20, 2008 | 51.79 | 52.29 | 51.07 | 51.63 | 641,254 | -0.37(-0.71%) |
Jun 19, 2008 | 51.10 | 52.29 | 50.58 | 52.00 | 478,962 | +0.90(+1.76%) |
Jun 18, 2008 | 51.10 | 51.97 | 50.52 | 51.10 | 591,232 | -0.46(-0.89%) |
Jun 17, 2008 | 51.65 | 52.18 | 51.30 | 51.56 | 394,380 | -0.01(-0.02%) |
Jun 16, 2008 | 50.22 | 51.67 | 49.95 | 51.57 | 442,367 | +1.41(+2.81%) |
Jun 13, 2008 | 51.55 | 51.55 | 49.10 | 50.16 | 567,075 | -0.71(-1.40%) |
Jun 12, 2008 | 51.53 | 52.10 | 50.47 | 50.87 | 457,548 | -0.13(-0.25%) |
Jun 11, 2008 | 52.10 | 52.31 | 50.21 | 51.00 | 567,161 | -1.13(-2.17%) |
Jun 10, 2008 | 52.18 | 52.70 | 51.19 | 52.13 | 515,074 | +0.04(+0.08%) |
Jun 09, 2008 | 52.40 | 52.97 | 51.53 | 52.09 | 292,043 | -0.09(-0.17%) |
Jun 06, 2008 | 52.91 | 53.33 | 52.09 | 52.18 | 225,517 | -1.15(-2.16%) |
Jun 05, 2008 | 51.31 | 53.95 | 51.00 | 53.33 | 519,700 | +2.26(+4.43%) |
Jun 04, 2008 | 50.20 | 51.55 | 50.20 | 51.07 | 289,672 | +0.53(+1.05%) |
Jun 03, 2008 | 50.50 | 51.06 | 49.90 | 50.54 | 368,402 | +0.24(+0.48%) |