Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 44.71 | 44.89 | 43.25 | 43.61 | 0 | -0.40(-0.92%) |
Aug 28, 2008 | 45.46 | 45.46 | 42.30 | 44.01 | 3,271,347 | -0.65(-1.45%) |
Aug 27, 2008 | 44.94 | 46.35 | 44.23 | 44.66 | 3,104,042 | +0.46(+1.04%) |
Aug 26, 2008 | 42.55 | 44.94 | 42.55 | 44.20 | 3,515,884 | +2.55(+6.11%) |
Aug 25, 2008 | 42.43 | 43.31 | 41.21 | 41.66 | 3,276,371 | -1.06(-2.49%) |
Aug 22, 2008 | 43.62 | 44.90 | 42.08 | 42.72 | 0 | -1.36(-3.09%) |
Aug 21, 2008 | 44.49 | 45.09 | 43.52 | 44.08 | 4,726,777 | +0.97(+2.24%) |
Aug 20, 2008 | 41.91 | 43.47 | 40.92 | 43.11 | 4,434,179 | +1.94(+4.72%) |
Aug 19, 2008 | 39.05 | 41.27 | 39.05 | 41.17 | 3,212,507 | +1.73(+4.38%) |
Aug 18, 2008 | 40.40 | 41.67 | 39.17 | 39.44 | 2,985,994 | -1.20(-2.96%) |
Aug 15, 2008 | 40.73 | 41.41 | 39.43 | 40.64 | 0 | -0.86(-2.08%) |
Aug 14, 2008 | 42.12 | 42.92 | 40.49 | 41.50 | 3,046,838 | -0.97(-2.28%) |
Aug 13, 2008 | 40.77 | 42.80 | 40.05 | 42.47 | 4,323,937 | +1.55(+3.79%) |
Aug 12, 2008 | 40.10 | 41.43 | 39.87 | 40.92 | 5,197,972 | +1.28(+3.22%) |
Aug 11, 2008 | 39.02 | 39.91 | 37.98 | 39.64 | 3,431,305 | +0.38(+0.96%) |
Aug 08, 2008 | 39.03 | 39.73 | 37.89 | 39.27 | 2,770,809 | -0.51(-1.28%) |
Aug 07, 2008 | 41.43 | 42.77 | 39.64 | 39.78 | 4,239,429 | -1.28(-3.11%) |
Aug 06, 2008 | 40.09 | 42.64 | 39.78 | 41.05 | 4,490,466 | +0.75(+1.86%) |
Aug 05, 2008 | 39.37 | 40.87 | 38.41 | 40.30 | 6,833,039 | +0.28(+0.70%) |
Aug 04, 2008 | 46.09 | 46.09 | 39.41 | 40.02 | 8,063,462 | -6.02(-13.08%) |
Aug 01, 2008 | 45.37 | 47.31 | 45.09 | 46.04 | 3,742,997 | +0.42(+0.93%) |
Jul 31, 2008 | 48.79 | 48.90 | 45.34 | 45.62 | 4,469,193 | -3.62(-7.35%) |
Jul 30, 2008 | 46.92 | 49.41 | 45.05 | 49.24 | 6,667,651 | +2.05(+4.34%) |
Jul 29, 2008 | 49.40 | 49.40 | 45.95 | 47.19 | 4,532,696 | -2.12(-4.31%) |
Jul 28, 2008 | 50.65 | 52.31 | 49.17 | 49.31 | 3,797,444 | +0.36(+0.73%) |
Jul 25, 2008 | 49.64 | 51.56 | 48.48 | 48.95 | 3,986,392 | +0.47(+0.97%) |
Jul 24, 2008 | 49.77 | 51.12 | 44.54 | 48.48 | 8,515,380 | -2.36(-4.64%) |
Jul 23, 2008 | 54.13 | 54.62 | 50.06 | 50.84 | 4,925,552 | -3.85(-7.04%) |
Jul 22, 2008 | 56.32 | 56.76 | 53.43 | 54.69 | 3,495,668 | -2.55(-4.45%) |
Jul 21, 2008 | 56.10 | 57.53 | 54.45 | 57.24 | 2,370,204 | +1.61(+2.89%) |
Jul 18, 2008 | 55.31 | 55.93 | 53.41 | 55.63 | 3,984,296 | +1.94(+3.60%) |
Jul 17, 2008 | 58.27 | 58.27 | 52.13 | 53.70 | 4,342,609 | -4.16(-7.19%) |
Jul 16, 2008 | 59.66 | 60.58 | 56.85 | 57.86 | 3,489,825 | -1.79(-3.01%) |
Jul 15, 2008 | 61.10 | 63.35 | 58.52 | 59.65 | 4,001,902 | -1.97(-3.20%) |
Jul 14, 2008 | 62.46 | 62.78 | 60.57 | 61.63 | 3,867,447 | +2.28(+3.85%) |
Jul 11, 2008 | 59.47 | 61.06 | 58.26 | 59.34 | 3,528,692 | +0.56(+0.96%) |
Jul 10, 2008 | 55.54 | 58.80 | 54.22 | 58.78 | 3,322,411 | +3.35(+6.05%) |
Jul 09, 2008 | 58.52 | 59.21 | 55.16 | 55.43 | 3,107,368 | -1.91(-3.33%) |
Jul 08, 2008 | 56.35 | 57.47 | 52.98 | 57.33 | 5,031,407 | -0.11(-0.20%) |
Jul 07, 2008 | 58.93 | 60.55 | 55.54 | 57.45 | 4,734,723 | -2.34(-3.91%) |
Jul 04, 2008 | 62.10 | 63.52 | 58.06 | 59.79 | 2,878,294 | +0.00(+0.00%) |
Jul 03, 2008 | 62.10 | 63.52 | 58.06 | 59.79 | 2,878,294 | -2.62(-4.20%) |
Jul 02, 2008 | 64.80 | 68.56 | 61.98 | 62.41 | 5,927,878 | -0.65(-1.03%) |
Jul 01, 2008 | 60.07 | 63.06 | 60.07 | 63.06 | 3,050,512 | +1.48(+2.41%) |
Jun 30, 2008 | 61.83 | 62.72 | 61.15 | 61.57 | 2,234,485 | +0.71(+1.17%) |
Jun 27, 2008 | 59.89 | 61.71 | 59.80 | 60.86 | 2,746,680 | +1.16(+1.94%) |
Jun 26, 2008 | 58.26 | 61.60 | 57.43 | 59.70 | 3,372,652 | +1.01(+1.71%) |
Jun 25, 2008 | 60.58 | 60.89 | 57.49 | 58.70 | 3,608,822 | -1.58(-2.62%) |
Jun 24, 2008 | 61.95 | 62.48 | 59.95 | 60.27 | 2,464,453 | -1.78(-2.86%) |
Jun 23, 2008 | 58.81 | 62.10 | 58.37 | 62.05 | 2,746,047 | +3.24(+5.51%) |
Jun 20, 2008 | 58.80 | 60.80 | 58.41 | 58.81 | 4,092,726 | +0.55(+0.95%) |
Jun 19, 2008 | 62.55 | 63.17 | 58.02 | 58.26 | 3,591,465 | -4.22(-6.75%) |
Jun 18, 2008 | 62.67 | 63.59 | 61.85 | 62.47 | 2,442,159 | -0.47(-0.75%) |
Jun 17, 2008 | 61.49 | 64.01 | 61.49 | 62.94 | 2,631,717 | +1.93(+3.16%) |
Jun 16, 2008 | 59.92 | 61.67 | 59.92 | 61.02 | 2,796,837 | +1.55(+2.61%) |
Jun 13, 2008 | 61.20 | 61.20 | 58.51 | 59.47 | 3,844,208 | -0.70(-1.16%) |
Jun 12, 2008 | 62.04 | 62.74 | 59.84 | 60.16 | 2,323,565 | -1.92(-3.09%) |
Jun 11, 2008 | 62.24 | 63.09 | 61.78 | 62.08 | 2,071,817 | +0.27(+0.44%) |
Jun 10, 2008 | 62.13 | 64.35 | 60.72 | 61.81 | 3,150,120 | -2.05(-3.21%) |
Jun 09, 2008 | 63.89 | 65.91 | 62.69 | 63.85 | 4,012,073 | +0.01(+0.01%) |
Jun 06, 2008 | 67.04 | 68.33 | 63.84 | 63.84 | 3,097,999 | -2.28(-3.45%) |
Jun 05, 2008 | 61.19 | 66.13 | 61.19 | 66.13 | 4,081,464 | +5.10(+8.36%) |
Jun 04, 2008 | 61.03 | 62.76 | 60.65 | 61.03 | 2,382,787 | -0.25(-0.41%) |
Jun 03, 2008 | 61.20 | 62.64 | 60.35 | 61.28 | 2,820,797 | -0.16(-0.26%) |