Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 43.33 | 43.41 | 42.83 | 43.35 | 0 | -0.13(-0.29%) |
Aug 28, 2008 | 43.14 | 43.48 | 42.46 | 43.48 | 473,732 | +0.36(+0.83%) |
Aug 27, 2008 | 42.85 | 43.36 | 42.64 | 43.12 | 546,577 | +0.03(+0.08%) |
Aug 26, 2008 | 43.40 | 43.79 | 42.53 | 43.08 | 425,132 | -0.52(-1.20%) |
Aug 25, 2008 | 43.68 | 43.97 | 43.45 | 43.61 | 461,030 | -0.15(-0.35%) |
Aug 22, 2008 | 43.60 | 43.86 | 43.29 | 43.76 | 0 | +0.47(+1.09%) |
Aug 21, 2008 | 42.63 | 43.72 | 42.63 | 43.29 | 518,962 | -0.02(-0.04%) |
Aug 20, 2008 | 43.35 | 43.60 | 42.85 | 43.31 | 295,571 | -0.21(-0.47%) |
Aug 19, 2008 | 43.21 | 43.76 | 43.21 | 43.51 | 490,272 | +0.12(+0.28%) |
Aug 18, 2008 | 44.40 | 44.48 | 43.14 | 43.39 | 349,086 | -1.08(-2.42%) |
Aug 15, 2008 | 44.26 | 44.96 | 44.26 | 44.47 | 0 | +0.34(+0.78%) |
Aug 14, 2008 | 43.03 | 44.14 | 43.03 | 44.13 | 417,583 | +0.82(+1.89%) |
Aug 13, 2008 | 43.43 | 43.69 | 43.13 | 43.31 | 271,411 | -0.52(-1.19%) |
Aug 12, 2008 | 44.14 | 44.40 | 43.61 | 43.83 | 508,013 | -0.47(-1.06%) |
Aug 11, 2008 | 43.69 | 44.30 | 43.32 | 44.30 | 513,370 | +0.36(+0.82%) |
Aug 08, 2008 | 43.38 | 44.03 | 43.26 | 43.94 | 260,998 | +0.65(+1.50%) |
Aug 07, 2008 | 43.67 | 44.22 | 43.23 | 43.29 | 582,059 | -0.61(-1.38%) |
Aug 06, 2008 | 44.64 | 44.97 | 43.75 | 43.90 | 553,513 | -1.03(-2.28%) |
Aug 05, 2008 | 43.49 | 44.92 | 43.48 | 44.92 | 621,875 | +1.79(+4.14%) |
Aug 04, 2008 | 42.74 | 43.27 | 42.56 | 43.14 | 500,682 | +0.25(+0.58%) |
Aug 01, 2008 | 43.08 | 43.24 | 41.82 | 42.89 | 793,253 | -0.60(-1.38%) |
Jul 31, 2008 | 43.69 | 43.89 | 43.20 | 43.49 | 777,274 | -0.45(-1.03%) |
Jul 30, 2008 | 44.92 | 46.66 | 43.79 | 43.94 | 1,985,917 | +0.70(+1.62%) |
Jul 29, 2008 | 43.24 | 43.24 | 40.95 | 43.24 | 707,883 | +1.91(+4.63%) |
Jul 28, 2008 | 41.78 | 42.08 | 41.29 | 41.32 | 461,756 | -0.39(-0.94%) |
Jul 25, 2008 | 41.73 | 42.27 | 41.38 | 41.72 | 293,507 | -0.07(-0.16%) |
Jul 24, 2008 | 42.81 | 43.31 | 41.75 | 41.79 | 617,734 | -1.21(-2.82%) |
Jul 23, 2008 | 41.83 | 43.01 | 41.26 | 43.00 | 650,271 | +1.17(+2.80%) |
Jul 22, 2008 | 39.75 | 42.09 | 39.41 | 41.83 | 642,129 | +1.45(+3.60%) |
Jul 21, 2008 | 40.63 | 40.90 | 40.25 | 40.37 | 515,963 | -0.35(-0.86%) |
Jul 18, 2008 | 39.77 | 40.79 | 39.49 | 40.73 | 516,521 | +1.03(+2.58%) |
Jul 17, 2008 | 40.14 | 40.31 | 38.67 | 39.70 | 694,255 | -0.02(-0.04%) |
Jul 16, 2008 | 37.93 | 39.86 | 37.55 | 39.72 | 818,144 | +1.69(+4.45%) |
Jul 15, 2008 | 38.94 | 39.25 | 37.98 | 38.02 | 685,553 | -1.28(-3.26%) |
Jul 14, 2008 | 39.93 | 40.20 | 38.98 | 39.31 | 629,028 | -0.18(-0.45%) |
Jul 11, 2008 | 39.37 | 40.01 | 39.22 | 39.49 | 626,405 | -0.40(-1.01%) |
Jul 10, 2008 | 39.83 | 40.66 | 39.57 | 39.89 | 698,629 | +0.26(+0.65%) |
Jul 09, 2008 | 40.36 | 40.65 | 39.61 | 39.63 | 858,190 | -1.01(-2.48%) |
Jul 08, 2008 | 39.23 | 40.70 | 39.23 | 40.64 | 819,627 | +1.52(+3.89%) |
Jul 07, 2008 | 39.49 | 39.66 | 38.96 | 39.12 | 597,488 | -0.31(-0.78%) |
Jul 04, 2008 | 39.25 | 40.02 | 39.25 | 39.43 | 443,266 | +0.00(+0.00%) |
Jul 03, 2008 | 39.25 | 40.02 | 39.25 | 39.43 | 443,266 | +0.27(+0.70%) |
Jul 02, 2008 | 38.32 | 39.72 | 38.32 | 39.15 | 680,949 | +0.70(+1.82%) |
Jul 01, 2008 | 38.04 | 38.61 | 37.94 | 38.45 | 558,616 | +0.27(+0.69%) |
Jun 30, 2008 | 38.37 | 38.87 | 38.12 | 38.19 | 478,199 | -0.33(-0.87%) |
Jun 27, 2008 | 39.25 | 39.36 | 38.36 | 38.52 | 820,257 | -0.57(-1.46%) |
Jun 26, 2008 | 39.54 | 39.96 | 38.96 | 39.09 | 791,375 | -0.99(-2.47%) |
Jun 25, 2008 | 39.78 | 40.56 | 39.51 | 40.08 | 507,764 | +0.24(+0.60%) |
Jun 24, 2008 | 40.03 | 40.34 | 39.67 | 39.84 | 413,322 | -0.09(-0.24%) |
Jun 23, 2008 | 39.96 | 40.57 | 39.87 | 39.94 | 614,811 | -0.03(-0.06%) |
Jun 20, 2008 | 40.02 | 40.19 | 39.74 | 39.96 | 489,760 | -0.16(-0.40%) |
Jun 19, 2008 | 40.36 | 40.36 | 39.63 | 40.13 | 460,983 | -0.22(-0.55%) |
Jun 18, 2008 | 40.95 | 41.03 | 40.35 | 40.35 | 399,185 | -0.68(-1.67%) |
Jun 17, 2008 | 41.89 | 41.89 | 40.94 | 41.03 | 248,877 | -0.78(-1.86%) |
Jun 16, 2008 | 41.97 | 42.16 | 41.69 | 41.81 | 308,879 | -0.38(-0.91%) |
Jun 13, 2008 | 42.32 | 42.50 | 41.74 | 42.20 | 483,068 | +0.05(+0.12%) |
Jun 12, 2008 | 42.10 | 42.58 | 41.45 | 42.14 | 395,137 | +0.09(+0.20%) |
Jun 11, 2008 | 42.47 | 42.52 | 41.97 | 42.06 | 335,208 | -0.62(-1.46%) |
Jun 10, 2008 | 42.43 | 42.75 | 42.13 | 42.68 | 383,515 | -0.02(-0.04%) |
Jun 09, 2008 | 43.09 | 43.29 | 42.58 | 42.70 | 487,806 | -0.27(-0.64%) |
Jun 06, 2008 | 43.84 | 43.99 | 42.96 | 42.97 | 389,357 | -1.12(-2.54%) |
Jun 05, 2008 | 44.02 | 44.22 | 43.84 | 44.09 | 396,459 | +0.08(+0.17%) |
Jun 04, 2008 | 44.69 | 44.69 | 43.81 | 44.02 | 423,981 | -0.88(-1.96%) |
Jun 03, 2008 | 44.93 | 45.37 | 44.42 | 44.90 | 361,961 | +0.13(+0.29%) |