Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 45.54 | 45.54 | 44.72 | 45.37 | 145,234 | -0.05(-0.10%) |
Aug 28, 2008 | 45.16 | 45.47 | 44.94 | 45.41 | 171,537 | +0.11(+0.24%) |
Aug 27, 2008 | 45.25 | 45.70 | 45.08 | 45.30 | 164,410 | +0.30(+0.66%) |
Aug 26, 2008 | 44.41 | 45.11 | 44.41 | 45.00 | 178,412 | +0.30(+0.67%) |
Aug 25, 2008 | 44.77 | 45.26 | 44.13 | 44.71 | 162,986 | -0.48(-1.06%) |
Aug 22, 2008 | 45.99 | 46.01 | 44.83 | 45.19 | 181,201 | -0.44(-0.97%) |
Aug 21, 2008 | 45.41 | 46.51 | 45.29 | 45.63 | 190,429 | +0.14(+0.32%) |
Aug 20, 2008 | 43.89 | 45.79 | 43.86 | 45.48 | 238,760 | +1.67(+3.82%) |
Aug 19, 2008 | 42.43 | 44.51 | 42.31 | 43.81 | 180,562 | +1.19(+2.80%) |
Aug 18, 2008 | 43.01 | 43.48 | 42.28 | 42.62 | 210,007 | -0.53(-1.24%) |
Aug 15, 2008 | 43.51 | 43.92 | 42.26 | 43.15 | 0 | +0.14(+0.32%) |
Aug 14, 2008 | 43.44 | 43.50 | 42.16 | 43.01 | 129,971 | -0.58(-1.33%) |
Aug 13, 2008 | 43.32 | 43.66 | 42.71 | 43.59 | 177,416 | +0.29(+0.67%) |
Aug 12, 2008 | 44.89 | 45.02 | 42.90 | 43.30 | 248,918 | -1.53(-3.41%) |
Aug 11, 2008 | 43.25 | 45.01 | 43.25 | 44.83 | 223,757 | +1.54(+3.55%) |
Aug 08, 2008 | 43.23 | 43.86 | 42.73 | 43.29 | 176,913 | -0.09(-0.21%) |
Aug 07, 2008 | 42.76 | 43.43 | 42.57 | 43.38 | 191,419 | +0.09(+0.21%) |
Aug 06, 2008 | 41.67 | 43.41 | 41.67 | 43.29 | 367,608 | +1.27(+3.01%) |
Aug 05, 2008 | 40.82 | 42.19 | 40.52 | 42.03 | 278,536 | +1.47(+3.61%) |
Aug 04, 2008 | 41.62 | 41.95 | 40.43 | 40.56 | 254,614 | -0.75(-1.82%) |
Aug 01, 2008 | 43.23 | 43.33 | 41.19 | 41.31 | 147,448 | -2.14(-4.91%) |
Jul 31, 2008 | 42.61 | 43.45 | 41.30 | 43.45 | 414,373 | +0.59(+1.37%) |
Jul 30, 2008 | 41.99 | 43.34 | 41.99 | 42.86 | 175,453 | +0.82(+1.96%) |
Jul 29, 2008 | 42.04 | 42.06 | 40.49 | 42.04 | 220,995 | +1.39(+3.43%) |
Jul 28, 2008 | 41.62 | 42.03 | 40.63 | 40.64 | 193,456 | -1.21(-2.90%) |
Jul 25, 2008 | 41.47 | 42.25 | 41.17 | 41.86 | 169,307 | +0.58(+1.40%) |
Jul 24, 2008 | 41.04 | 41.76 | 40.65 | 41.28 | 229,602 | +0.05(+0.11%) |
Jul 23, 2008 | 43.76 | 43.90 | 41.13 | 41.23 | 374,163 | -2.81(-6.39%) |
Jul 22, 2008 | 43.97 | 44.42 | 43.30 | 44.05 | 263,461 | -0.25(-0.57%) |
Jul 21, 2008 | 43.23 | 44.39 | 43.00 | 44.30 | 255,712 | +1.44(+3.36%) |
Jul 18, 2008 | 42.61 | 43.79 | 42.12 | 42.86 | 211,688 | +0.39(+0.92%) |
Jul 17, 2008 | 43.00 | 43.82 | 41.86 | 42.47 | 176,535 | -0.72(-1.68%) |
Jul 16, 2008 | 43.65 | 43.65 | 42.48 | 43.19 | 213,735 | -0.20(-0.46%) |
Jul 15, 2008 | 42.34 | 43.60 | 41.92 | 43.39 | 372,155 | +1.08(+2.54%) |
Jul 14, 2008 | 43.00 | 43.28 | 41.97 | 42.32 | 153,353 | -0.39(-0.91%) |
Jul 11, 2008 | 42.68 | 43.27 | 42.20 | 42.71 | 165,251 | -0.11(-0.25%) |
Jul 10, 2008 | 42.07 | 42.98 | 41.63 | 42.81 | 241,436 | +1.04(+2.49%) |
Jul 09, 2008 | 42.63 | 43.12 | 41.60 | 41.77 | 262,774 | -0.55(-1.30%) |
Jul 08, 2008 | 41.90 | 42.40 | 41.48 | 42.33 | 188,419 | +0.25(+0.60%) |
Jul 07, 2008 | 42.57 | 43.42 | 41.30 | 42.07 | 215,077 | -0.52(-1.21%) |
Jul 04, 2008 | 43.26 | 43.26 | 41.83 | 42.59 | 259,328 | +0.00(+0.00%) |
Jul 03, 2008 | 43.26 | 43.26 | 41.83 | 42.59 | 259,328 | -0.70(-1.61%) |
Jul 02, 2008 | 44.87 | 44.99 | 43.27 | 43.28 | 284,809 | -1.53(-3.41%) |
Jul 01, 2008 | 44.43 | 44.99 | 43.51 | 44.81 | 313,885 | +0.32(+0.71%) |
Jun 30, 2008 | 43.44 | 44.78 | 43.44 | 44.50 | 313,194 | +0.97(+2.22%) |
Jun 27, 2008 | 45.80 | 46.17 | 43.53 | 43.53 | 719,869 | -2.48(-5.39%) |
Jun 26, 2008 | 47.26 | 47.26 | 45.44 | 46.01 | 256,880 | -1.80(-3.77%) |
Jun 25, 2008 | 47.27 | 47.92 | 46.60 | 47.81 | 233,890 | +1.02(+2.19%) |
Jun 24, 2008 | 49.08 | 49.09 | 46.69 | 46.79 | 267,307 | -2.31(-4.70%) |
Jun 23, 2008 | 48.80 | 49.27 | 48.35 | 49.09 | 167,707 | +0.85(+1.76%) |
Jun 20, 2008 | 48.59 | 49.63 | 48.17 | 48.24 | 245,692 | -0.72(-1.48%) |
Jun 19, 2008 | 49.18 | 49.33 | 48.55 | 48.97 | 195,326 | -0.05(-0.11%) |
Jun 18, 2008 | 47.95 | 49.60 | 47.90 | 49.02 | 337,874 | -0.69(-1.38%) |
Jun 17, 2008 | 50.03 | 52.20 | 49.58 | 49.71 | 618,176 | +1.04(+2.14%) |
Jun 16, 2008 | 48.53 | 48.99 | 48.14 | 48.67 | 189,573 | +0.23(+0.47%) |
Jun 13, 2008 | 47.85 | 49.00 | 47.85 | 48.44 | 244,372 | +0.96(+2.02%) |
Jun 12, 2008 | 47.59 | 48.19 | 47.41 | 47.48 | 273,555 | -0.35(-0.74%) |
Jun 11, 2008 | 48.10 | 48.51 | 47.82 | 47.84 | 382,929 | -0.38(-0.79%) |
Jun 10, 2008 | 47.81 | 48.41 | 47.47 | 48.22 | 237,902 | -0.05(-0.11%) |
Jun 09, 2008 | 47.85 | 48.60 | 47.10 | 48.27 | 512,068 | +0.77(+1.62%) |
Jun 06, 2008 | 48.45 | 48.97 | 46.87 | 47.50 | 635,563 | -0.72(-1.50%) |
Jun 05, 2008 | 46.72 | 48.40 | 46.72 | 48.23 | 382,650 | +1.86(+4.02%) |
Jun 04, 2008 | 45.99 | 46.42 | 45.97 | 46.36 | 210,271 | +0.01(+0.02%) |
Jun 03, 2008 | 45.43 | 46.49 | 45.43 | 46.35 | 402,952 | +1.25(+2.77%) |