Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 40.70 | 40.92 | 40.09 | 40.22 | 0 | -0.89(-2.17%) |
Aug 28, 2008 | 41.51 | 41.70 | 40.46 | 41.11 | 2,684,100 | -0.01(-0.03%) |
Aug 27, 2008 | 40.57 | 41.18 | 40.18 | 41.12 | 2,544,557 | +0.65(+1.60%) |
Aug 26, 2008 | 39.65 | 40.59 | 39.60 | 40.48 | 4,246,694 | +0.26(+0.66%) |
Aug 25, 2008 | 40.78 | 40.78 | 39.69 | 40.21 | 2,441,543 | -0.17(-0.42%) |
Aug 22, 2008 | 39.98 | 40.90 | 39.87 | 40.38 | 0 | -0.78(-1.89%) |
Aug 21, 2008 | 40.83 | 41.41 | 40.52 | 41.16 | 3,425,073 | +1.06(+2.64%) |
Aug 20, 2008 | 39.06 | 40.30 | 38.82 | 40.10 | 3,616,165 | +2.17(+5.72%) |
Aug 19, 2008 | 36.51 | 38.18 | 36.26 | 37.93 | 3,449,573 | +1.06(+2.88%) |
Aug 18, 2008 | 37.41 | 37.54 | 36.63 | 36.86 | 1,862,790 | +0.14(+0.37%) |
Aug 15, 2008 | 37.02 | 37.07 | 36.28 | 36.73 | 0 | -0.66(-1.77%) |
Aug 14, 2008 | 38.13 | 38.71 | 37.27 | 37.39 | 3,738,298 | -1.03(-2.68%) |
Aug 13, 2008 | 36.75 | 38.65 | 36.67 | 38.42 | 6,012,787 | +1.24(+3.34%) |
Aug 12, 2008 | 36.64 | 37.47 | 36.11 | 37.18 | 4,085,946 | +0.34(+0.92%) |
Aug 11, 2008 | 37.70 | 37.85 | 36.24 | 36.84 | 2,778,400 | -0.99(-2.62%) |
Aug 08, 2008 | 37.68 | 38.29 | 37.37 | 37.83 | 3,552,106 | -1.17(-2.99%) |
Aug 07, 2008 | 40.66 | 40.66 | 38.98 | 38.99 | 4,043,460 | -1.27(-3.16%) |
Aug 06, 2008 | 40.29 | 40.76 | 39.52 | 40.27 | 4,992,851 | +1.81(+4.72%) |
Aug 05, 2008 | 39.56 | 39.63 | 37.64 | 38.45 | 8,576,076 | -0.95(-2.42%) |
Aug 04, 2008 | 40.67 | 40.69 | 39.04 | 39.41 | 3,410,543 | -2.38(-5.69%) |
Aug 01, 2008 | 42.63 | 42.75 | 41.43 | 41.79 | 2,410,018 | -2.44(-5.53%) |
Jul 31, 2008 | 45.26 | 45.31 | 43.74 | 44.23 | 3,806,191 | -0.97(-2.16%) |
Jul 30, 2008 | 44.14 | 45.36 | 44.05 | 45.21 | 2,531,075 | +1.80(+4.16%) |
Jul 29, 2008 | 43.40 | 44.51 | 42.65 | 43.40 | 3,552,890 | +0.75(+1.76%) |
Jul 28, 2008 | 42.93 | 43.39 | 42.44 | 42.65 | 1,376,326 | +0.87(+2.07%) |
Jul 25, 2008 | 41.29 | 42.02 | 40.85 | 41.78 | 1,586,254 | +0.85(+2.07%) |
Jul 24, 2008 | 42.42 | 42.61 | 40.79 | 40.94 | 2,385,159 | -1.44(-3.39%) |
Jul 23, 2008 | 43.00 | 43.73 | 42.37 | 42.37 | 3,387,836 | -1.11(-2.55%) |
Jul 22, 2008 | 43.59 | 43.92 | 42.58 | 43.48 | 2,562,665 | -1.11(-2.49%) |
Jul 21, 2008 | 43.76 | 44.77 | 43.31 | 44.59 | 1,954,399 | +2.07(+4.86%) |
Jul 18, 2008 | 42.31 | 43.05 | 42.15 | 42.53 | 6,789,156 | -0.26(-0.62%) |
Jul 17, 2008 | 43.47 | 44.10 | 41.94 | 42.79 | 3,925,935 | -0.34(-0.80%) |
Jul 16, 2008 | 42.55 | 43.17 | 42.06 | 43.13 | 4,681,826 | -0.89(-2.03%) |
Jul 15, 2008 | 45.28 | 45.32 | 43.67 | 44.03 | 5,701,941 | -1.79(-3.91%) |
Jul 14, 2008 | 46.55 | 46.73 | 45.51 | 45.82 | 1,792,443 | +0.15(+0.32%) |
Jul 11, 2008 | 45.44 | 46.36 | 44.83 | 45.68 | 2,188,506 | +0.12(+0.26%) |
Jul 10, 2008 | 45.18 | 46.39 | 44.81 | 45.56 | 2,840,533 | +1.44(+3.27%) |
Jul 09, 2008 | 45.12 | 45.67 | 44.11 | 44.12 | 2,932,406 | -0.44(-0.98%) |
Jul 08, 2008 | 45.75 | 45.84 | 43.38 | 44.55 | 4,026,343 | -0.93(-2.04%) |
Jul 07, 2008 | 45.77 | 46.60 | 44.94 | 45.48 | 3,162,113 | -0.41(-0.90%) |
Jul 04, 2008 | 46.10 | 46.35 | 44.55 | 45.89 | 2,839,834 | +0.00(+0.00%) |
Jul 03, 2008 | 46.10 | 46.35 | 44.55 | 45.89 | 2,839,834 | +0.35(+0.77%) |
Jul 02, 2008 | 48.74 | 49.16 | 45.50 | 45.54 | 3,865,992 | -4.05(-8.17%) |
Jul 01, 2008 | 49.34 | 49.80 | 48.19 | 49.59 | 4,173,448 | -2.83(-5.41%) |
Jun 30, 2008 | 50.68 | 52.69 | 50.37 | 52.43 | 4,083,161 | +3.95(+8.15%) |
Jun 27, 2008 | 48.53 | 49.40 | 48.47 | 48.48 | 2,098,719 | +0.42(+0.88%) |
Jun 26, 2008 | 48.30 | 48.64 | 47.66 | 48.05 | 1,669,300 | -0.76(-1.55%) |
Jun 25, 2008 | 49.12 | 49.54 | 48.68 | 48.81 | 2,658,098 | -1.05(-2.11%) |
Jun 24, 2008 | 49.98 | 50.65 | 49.56 | 49.86 | 1,820,833 | -0.72(-1.43%) |
Jun 23, 2008 | 49.51 | 50.73 | 49.36 | 50.58 | 2,306,239 | -0.15(-0.30%) |
Jun 20, 2008 | 50.23 | 50.73 | 49.46 | 50.73 | 1,902,689 | -0.05(-0.10%) |
Jun 19, 2008 | 51.62 | 51.63 | 50.59 | 50.79 | 1,684,784 | +0.17(+0.34%) |
Jun 18, 2008 | 49.66 | 51.05 | 49.50 | 50.62 | 1,780,641 | +0.72(+1.45%) |
Jun 17, 2008 | 50.28 | 51.08 | 49.89 | 49.89 | 2,949,410 | +0.82(+1.68%) |
Jun 16, 2008 | 49.22 | 49.50 | 48.72 | 49.07 | 1,138,858 | +0.13(+0.27%) |
Jun 13, 2008 | 47.70 | 49.09 | 47.45 | 48.94 | 1,824,930 | +1.86(+3.96%) |
Jun 12, 2008 | 47.66 | 48.09 | 46.82 | 47.08 | 2,552,960 | +0.26(+0.57%) |
Jun 11, 2008 | 46.98 | 47.56 | 45.96 | 46.81 | 2,809,046 | -0.20(-0.42%) |
Jun 10, 2008 | 47.47 | 47.96 | 47.01 | 47.01 | 2,738,916 | -2.28(-4.63%) |
Jun 09, 2008 | 49.58 | 49.69 | 48.68 | 49.29 | 1,778,640 | -0.26(-0.52%) |
Jun 06, 2008 | 50.27 | 50.97 | 49.26 | 49.55 | 2,533,671 | -0.78(-1.56%) |
Jun 05, 2008 | 48.66 | 50.39 | 48.66 | 50.33 | 4,466,696 | +1.42(+2.91%) |
Jun 04, 2008 | 49.93 | 50.14 | 48.78 | 48.91 | 2,700,443 | -1.62(-3.20%) |
Jun 03, 2008 | 50.84 | 51.49 | 49.87 | 50.52 | 3,022,089 | -0.93(-1.80%) |