Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 51.76 | 52.23 | 50.84 | 51.60 | 0 | -0.30(-0.58%) |
Aug 28, 2008 | 50.72 | 51.92 | 50.43 | 51.90 | 1,745,948 | +1.75(+3.49%) |
Aug 27, 2008 | 49.64 | 50.57 | 49.38 | 50.15 | 846,708 | +0.29(+0.58%) |
Aug 26, 2008 | 49.93 | 50.78 | 49.39 | 49.86 | 647,108 | +0.01(+0.02%) |
Aug 25, 2008 | 50.93 | 51.29 | 49.70 | 49.85 | 822,877 | -1.84(-3.56%) |
Aug 22, 2008 | 50.73 | 51.87 | 49.69 | 51.69 | 0 | +1.47(+2.93%) |
Aug 21, 2008 | 49.34 | 50.64 | 49.26 | 50.22 | 1,134,512 | -0.64(-1.25%) |
Aug 20, 2008 | 50.61 | 51.13 | 49.89 | 50.85 | 837,748 | +0.25(+0.49%) |
Aug 19, 2008 | 50.75 | 50.96 | 49.86 | 50.61 | 978,622 | -0.66(-1.29%) |
Aug 18, 2008 | 52.83 | 53.13 | 50.79 | 51.27 | 923,305 | -1.33(-2.52%) |
Aug 15, 2008 | 53.63 | 53.83 | 51.24 | 52.59 | 0 | -0.92(-1.73%) |
Aug 14, 2008 | 50.80 | 53.57 | 50.80 | 53.52 | 708,963 | +1.17(+2.23%) |
Aug 13, 2008 | 52.17 | 53.03 | 51.31 | 52.35 | 1,222,091 | +0.22(+0.41%) |
Aug 12, 2008 | 51.90 | 53.28 | 51.14 | 52.13 | 1,448,379 | -0.35(-0.67%) |
Aug 11, 2008 | 50.82 | 52.91 | 50.47 | 52.49 | 1,642,749 | +1.37(+2.69%) |
Aug 08, 2008 | 48.00 | 51.60 | 48.00 | 51.11 | 1,323,375 | +2.30(+4.71%) |
Aug 07, 2008 | 49.62 | 50.00 | 48.35 | 48.81 | 1,250,420 | -1.32(-2.63%) |
Aug 06, 2008 | 49.83 | 50.69 | 49.07 | 50.13 | 1,139,544 | -0.23(-0.46%) |
Aug 05, 2008 | 48.48 | 50.45 | 48.23 | 50.37 | 1,328,885 | +2.57(+5.37%) |
Aug 04, 2008 | 48.60 | 48.84 | 47.61 | 47.80 | 1,054,671 | -0.76(-1.57%) |
Aug 01, 2008 | 49.59 | 50.04 | 48.30 | 48.56 | 1,181,252 | -1.44(-2.88%) |
Jul 31, 2008 | 49.92 | 50.91 | 49.22 | 50.00 | 1,085,017 | -0.98(-1.92%) |
Jul 30, 2008 | 50.25 | 51.30 | 49.46 | 50.98 | 1,627,211 | +0.80(+1.59%) |
Jul 29, 2008 | 50.18 | 51.59 | 48.12 | 50.18 | 3,157,444 | +2.84(+6.01%) |
Jul 28, 2008 | 50.01 | 50.68 | 47.13 | 47.34 | 1,677,208 | -2.46(-4.94%) |
Jul 25, 2008 | 49.26 | 50.54 | 49.03 | 49.80 | 1,318,605 | +0.59(+1.19%) |
Jul 24, 2008 | 52.19 | 52.20 | 48.77 | 49.21 | 2,270,348 | -3.26(-6.22%) |
Jul 23, 2008 | 51.58 | 53.44 | 50.66 | 52.47 | 1,998,003 | +1.31(+2.56%) |
Jul 22, 2008 | 48.71 | 51.50 | 48.29 | 51.17 | 1,173,792 | +2.21(+4.51%) |
Jul 21, 2008 | 49.20 | 49.63 | 48.14 | 48.96 | 974,939 | +0.12(+0.25%) |
Jul 18, 2008 | 49.69 | 49.85 | 48.31 | 48.84 | 1,779,014 | -0.62(-1.26%) |
Jul 17, 2008 | 46.14 | 49.91 | 46.14 | 49.46 | 2,022,508 | +0.95(+1.97%) |
Jul 16, 2008 | 46.14 | 48.79 | 45.58 | 48.51 | 2,317,320 | +2.44(+5.30%) |
Jul 15, 2008 | 47.16 | 48.06 | 45.83 | 46.07 | 2,281,289 | -1.40(-2.95%) |
Jul 14, 2008 | 50.13 | 50.16 | 47.19 | 47.46 | 1,183,719 | -1.79(-3.63%) |
Jul 11, 2008 | 48.29 | 50.29 | 47.75 | 49.25 | 1,838,677 | -0.09(-0.18%) |
Jul 10, 2008 | 48.92 | 50.75 | 48.33 | 49.34 | 1,412,824 | +0.63(+1.29%) |
Jul 09, 2008 | 51.71 | 52.76 | 48.48 | 48.71 | 1,512,185 | -3.22(-6.19%) |
Jul 08, 2008 | 48.50 | 52.46 | 48.00 | 51.93 | 1,440,778 | +3.43(+7.08%) |
Jul 07, 2008 | 49.74 | 50.18 | 48.10 | 48.50 | 1,138,382 | -0.68(-1.38%) |
Jul 04, 2008 | 49.73 | 50.51 | 49.16 | 49.17 | 592,063 | +0.00(+0.00%) |
Jul 03, 2008 | 49.73 | 50.51 | 49.16 | 49.17 | 592,063 | -0.46(-0.93%) |
Jul 02, 2008 | 50.64 | 50.87 | 49.58 | 49.64 | 1,446,717 | -0.39(-0.78%) |
Jul 01, 2008 | 49.21 | 50.03 | 48.05 | 50.03 | 1,279,475 | +0.40(+0.80%) |
Jun 30, 2008 | 49.83 | 50.60 | 48.24 | 49.63 | 1,246,607 | +0.10(+0.21%) |
Jun 27, 2008 | 50.10 | 50.70 | 48.80 | 49.53 | 1,181,397 | -0.71(-1.41%) |
Jun 26, 2008 | 52.01 | 52.56 | 50.07 | 50.24 | 981,432 | -3.18(-5.95%) |
Jun 25, 2008 | 52.29 | 54.09 | 52.29 | 53.42 | 939,376 | +1.27(+2.44%) |
Jun 24, 2008 | 51.37 | 52.72 | 51.10 | 52.14 | 941,031 | +0.73(+1.42%) |
Jun 23, 2008 | 52.61 | 53.42 | 51.41 | 51.41 | 675,760 | -1.04(-1.99%) |
Jun 20, 2008 | 53.40 | 53.52 | 52.15 | 52.46 | 1,253,114 | -1.32(-2.45%) |
Jun 19, 2008 | 53.66 | 54.12 | 52.27 | 53.78 | 1,528,685 | -0.02(-0.04%) |
Jun 18, 2008 | 54.67 | 54.67 | 53.55 | 53.80 | 952,620 | -0.86(-1.58%) |
Jun 17, 2008 | 56.72 | 56.72 | 54.62 | 54.66 | 901,981 | -1.78(-3.15%) |
Jun 16, 2008 | 55.82 | 56.59 | 55.52 | 56.44 | 867,899 | +0.08(+0.14%) |
Jun 13, 2008 | 54.96 | 56.37 | 54.41 | 56.36 | 747,271 | +1.79(+3.28%) |
Jun 12, 2008 | 55.31 | 56.11 | 53.69 | 54.57 | 1,249,712 | +0.29(+0.53%) |
Jun 11, 2008 | 56.00 | 56.04 | 54.07 | 54.29 | 999,932 | -1.54(-2.76%) |
Jun 10, 2008 | 55.94 | 56.96 | 54.83 | 55.83 | 1,602,809 | +0.08(+0.14%) |
Jun 09, 2008 | 57.60 | 57.95 | 55.61 | 55.75 | 1,019,431 | -1.30(-2.27%) |
Jun 06, 2008 | 59.58 | 59.90 | 56.83 | 57.05 | 1,347,326 | -3.40(-5.62%) |
Jun 05, 2008 | 59.07 | 60.64 | 58.86 | 60.44 | 1,084,347 | +1.79(+3.06%) |
Jun 04, 2008 | 57.69 | 59.22 | 57.61 | 58.65 | 1,276,466 | +0.45(+0.77%) |
Jun 03, 2008 | 58.23 | 58.68 | 56.91 | 58.20 | 841,990 | +0.50(+0.87%) |