Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 41.45 | 41.63 | 40.12 | 40.50 | 0 | -0.03(-0.07%) |
Aug 28, 2008 | 41.92 | 42.18 | 39.19 | 40.53 | 1,932,376 | -1.06(-2.54%) |
Aug 27, 2008 | 41.21 | 42.71 | 41.06 | 41.59 | 2,695,149 | +1.17(+2.89%) |
Aug 26, 2008 | 39.48 | 40.62 | 39.36 | 40.42 | 1,903,990 | +1.82(+4.72%) |
Aug 25, 2008 | 39.09 | 39.67 | 38.10 | 38.60 | 1,360,640 | -0.28(-0.73%) |
Aug 22, 2008 | 39.98 | 39.98 | 38.07 | 38.88 | 0 | -2.52(-6.10%) |
Aug 21, 2008 | 42.21 | 42.45 | 40.84 | 41.41 | 2,299,106 | +0.39(+0.96%) |
Aug 20, 2008 | 40.76 | 41.86 | 39.41 | 41.01 | 3,056,956 | +1.21(+3.05%) |
Aug 19, 2008 | 37.64 | 40.21 | 37.64 | 39.80 | 2,394,717 | +2.05(+5.43%) |
Aug 18, 2008 | 38.86 | 39.72 | 37.43 | 37.75 | 2,126,769 | -1.11(-2.86%) |
Aug 15, 2008 | 38.52 | 39.05 | 37.33 | 38.86 | 0 | +0.17(+0.45%) |
Aug 14, 2008 | 39.08 | 39.91 | 37.88 | 38.69 | 2,312,655 | -1.10(-2.77%) |
Aug 13, 2008 | 38.18 | 40.29 | 37.55 | 39.79 | 3,087,041 | +1.70(+4.47%) |
Aug 12, 2008 | 37.98 | 38.65 | 37.35 | 38.09 | 3,278,518 | +1.35(+3.67%) |
Aug 11, 2008 | 36.91 | 37.71 | 34.98 | 36.74 | 4,219,914 | -0.35(-0.93%) |
Aug 08, 2008 | 37.64 | 37.64 | 36.16 | 37.09 | 3,054,101 | -0.74(-1.95%) |
Aug 07, 2008 | 39.60 | 39.95 | 37.30 | 37.82 | 3,107,946 | -1.19(-3.06%) |
Aug 06, 2008 | 37.12 | 39.25 | 37.12 | 39.02 | 3,362,562 | +1.70(+4.57%) |
Aug 05, 2008 | 37.20 | 38.88 | 36.59 | 37.31 | 5,386,850 | +0.47(+1.29%) |
Aug 04, 2008 | 40.83 | 40.83 | 36.69 | 36.84 | 3,867,264 | -4.05(-9.90%) |
Aug 01, 2008 | 40.04 | 41.62 | 39.70 | 40.89 | 3,114,706 | +0.77(+1.93%) |
Jul 31, 2008 | 42.55 | 42.66 | 40.06 | 40.11 | 4,147,348 | -3.03(-7.01%) |
Jul 30, 2008 | 40.44 | 43.55 | 39.16 | 43.14 | 6,021,520 | +2.93(+7.28%) |
Jul 29, 2008 | 40.21 | 41.63 | 39.19 | 40.21 | 4,127,443 | -1.38(-3.31%) |
Jul 28, 2008 | 41.40 | 43.20 | 41.28 | 41.59 | 3,950,370 | +0.30(+0.73%) |
Jul 25, 2008 | 41.94 | 43.36 | 40.71 | 41.29 | 5,178,723 | -0.88(-2.08%) |
Jul 24, 2008 | 43.01 | 44.20 | 39.19 | 42.16 | 5,871,521 | -0.62(-1.45%) |
Jul 23, 2008 | 45.54 | 45.74 | 42.38 | 42.78 | 4,249,753 | -2.81(-6.16%) |
Jul 22, 2008 | 49.14 | 49.14 | 45.39 | 45.59 | 3,000,813 | -3.67(-7.46%) |
Jul 21, 2008 | 48.30 | 49.52 | 47.07 | 49.26 | 2,765,978 | +2.22(+4.73%) |
Jul 18, 2008 | 47.39 | 48.39 | 45.63 | 47.04 | 3,322,175 | +0.37(+0.80%) |
Jul 17, 2008 | 50.42 | 51.08 | 45.36 | 46.67 | 4,448,615 | -4.46(-8.72%) |
Jul 16, 2008 | 51.96 | 52.82 | 49.67 | 51.12 | 2,287,703 | -1.12(-2.15%) |
Jul 15, 2008 | 54.55 | 55.57 | 51.85 | 52.24 | 2,092,360 | -2.94(-5.33%) |
Jul 14, 2008 | 55.83 | 56.69 | 54.65 | 55.19 | 1,643,145 | +0.33(+0.60%) |
Jul 11, 2008 | 56.35 | 57.19 | 53.82 | 54.86 | 1,599,831 | -0.68(-1.23%) |
Jul 10, 2008 | 52.51 | 55.54 | 52.41 | 55.54 | 2,074,206 | +3.11(+5.93%) |
Jul 09, 2008 | 54.95 | 56.35 | 52.06 | 52.43 | 2,854,019 | -2.34(-4.28%) |
Jul 08, 2008 | 55.10 | 55.60 | 50.32 | 54.78 | 4,238,651 | -1.29(-2.31%) |
Jul 07, 2008 | 57.72 | 58.45 | 54.87 | 56.07 | 2,378,521 | -1.73(-3.00%) |
Jul 04, 2008 | 59.91 | 60.21 | 56.56 | 57.80 | 2,326,093 | +0.00(+0.00%) |
Jul 03, 2008 | 59.91 | 60.21 | 56.56 | 57.80 | 2,326,093 | -2.54(-4.21%) |
Jul 02, 2008 | 63.62 | 66.46 | 60.09 | 60.35 | 3,384,976 | -2.16(-3.46%) |
Jul 01, 2008 | 61.39 | 62.89 | 60.22 | 62.51 | 1,978,743 | +0.77(+1.25%) |
Jun 30, 2008 | 61.45 | 62.74 | 60.56 | 61.73 | 2,069,625 | +2.32(+3.90%) |
Jun 27, 2008 | 58.62 | 60.26 | 58.08 | 59.42 | 2,408,190 | +0.51(+0.87%) |
Jun 26, 2008 | 59.20 | 59.80 | 57.15 | 58.91 | 2,715,368 | +0.48(+0.83%) |
Jun 25, 2008 | 60.14 | 60.14 | 56.52 | 58.42 | 3,112,969 | -0.85(-1.43%) |
Jun 24, 2008 | 61.84 | 61.99 | 59.06 | 59.27 | 2,928,909 | -2.31(-3.74%) |
Jun 23, 2008 | 59.43 | 62.10 | 59.43 | 61.58 | 3,612,542 | +1.97(+3.30%) |
Jun 20, 2008 | 62.08 | 62.36 | 59.23 | 59.61 | 10,929,363 | -1.55(-2.53%) |
Jun 19, 2008 | 63.20 | 63.32 | 59.74 | 61.16 | 1,892,953 | -1.04(-1.67%) |
Jun 18, 2008 | 63.86 | 64.72 | 61.37 | 62.20 | 2,791,714 | -2.62(-4.04%) |
Jun 17, 2008 | 62.59 | 64.93 | 62.59 | 64.81 | 1,511,354 | +1.73(+2.75%) |
Jun 16, 2008 | 62.43 | 63.23 | 61.28 | 63.08 | 2,170,078 | +2.54(+4.20%) |
Jun 13, 2008 | 60.84 | 61.61 | 59.42 | 60.54 | 2,609,004 | +0.59(+0.99%) |
Jun 12, 2008 | 61.34 | 61.55 | 59.37 | 59.95 | 1,703,528 | -2.94(-4.68%) |
Jun 11, 2008 | 62.09 | 63.73 | 61.02 | 62.89 | 1,735,531 | +1.54(+2.51%) |
Jun 10, 2008 | 63.36 | 65.62 | 60.20 | 61.35 | 2,256,212 | -3.35(-5.17%) |
Jun 09, 2008 | 62.55 | 65.52 | 62.52 | 64.69 | 1,927,734 | +2.69(+4.34%) |
Jun 06, 2008 | 62.22 | 65.62 | 62.01 | 62.01 | 3,601,579 | +1.33(+2.19%) |
Jun 05, 2008 | 55.59 | 60.77 | 55.59 | 60.67 | 3,478,858 | +6.84(+12.70%) |
Jun 04, 2008 | 55.93 | 56.27 | 53.71 | 53.84 | 1,325,702 | -2.08(-3.72%) |
Jun 03, 2008 | 55.45 | 57.01 | 54.90 | 55.92 | 2,249,824 | +0.66(+1.19%) |