Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 45.80 | 47.08 | 44.82 | 45.11 | 210,584 | -0.73(-1.59%) |
Aug 28, 2008 | 45.27 | 46.17 | 45.02 | 45.83 | 580,704 | +0.62(+1.37%) |
Aug 27, 2008 | 45.17 | 45.55 | 44.88 | 45.21 | 344,162 | +0.25(+0.55%) |
Aug 26, 2008 | 44.07 | 44.98 | 43.63 | 44.97 | 265,369 | +0.79(+1.79%) |
Aug 25, 2008 | 45.08 | 45.96 | 43.89 | 44.18 | 269,671 | -1.23(-2.72%) |
Aug 22, 2008 | 44.53 | 45.96 | 44.53 | 45.41 | 225,395 | +1.06(+2.38%) |
Aug 21, 2008 | 44.20 | 45.47 | 44.04 | 44.36 | 280,481 | -0.36(-0.81%) |
Aug 20, 2008 | 44.20 | 45.27 | 44.12 | 44.72 | 145,265 | +0.69(+1.57%) |
Aug 19, 2008 | 43.97 | 44.83 | 43.60 | 44.03 | 196,099 | -0.21(-0.48%) |
Aug 18, 2008 | 45.34 | 45.86 | 43.48 | 44.24 | 284,905 | -0.84(-1.87%) |
Aug 15, 2008 | 45.65 | 46.01 | 44.37 | 45.08 | 266,792 | -0.17(-0.37%) |
Aug 14, 2008 | 44.67 | 45.34 | 44.65 | 45.25 | 218,758 | +0.38(+0.85%) |
Aug 13, 2008 | 45.53 | 45.53 | 44.27 | 44.87 | 310,455 | -0.82(-1.79%) |
Aug 12, 2008 | 46.10 | 46.60 | 45.44 | 45.69 | 359,308 | -1.36(-2.88%) |
Aug 11, 2008 | 45.62 | 47.54 | 44.72 | 47.04 | 256,572 | +0.96(+2.08%) |
Aug 08, 2008 | 44.29 | 46.41 | 43.99 | 46.09 | 349,446 | +1.91(+4.34%) |
Aug 07, 2008 | 44.00 | 44.43 | 43.66 | 44.17 | 245,309 | +0.03(+0.07%) |
Aug 06, 2008 | 44.64 | 44.64 | 43.62 | 44.14 | 442,124 | -0.32(-0.72%) |
Aug 05, 2008 | 44.72 | 45.67 | 43.97 | 44.46 | 528,379 | -0.39(-0.87%) |
Aug 04, 2008 | 43.61 | 45.65 | 43.44 | 44.85 | 574,953 | +1.63(+3.77%) |
Aug 01, 2008 | 43.30 | 43.44 | 42.13 | 43.22 | 368,986 | +0.45(+1.06%) |
Jul 31, 2008 | 43.51 | 43.70 | 40.80 | 42.77 | 665,329 | -0.26(-0.61%) |
Jul 30, 2008 | 42.36 | 43.41 | 42.02 | 43.03 | 452,214 | +0.65(+1.54%) |
Jul 29, 2008 | 42.38 | 42.72 | 41.35 | 42.38 | 243,702 | +0.93(+2.24%) |
Jul 28, 2008 | 42.00 | 42.13 | 40.96 | 41.45 | 262,042 | -0.65(-1.55%) |
Jul 25, 2008 | 42.80 | 42.80 | 41.57 | 42.10 | 240,362 | -0.33(-0.78%) |
Jul 24, 2008 | 42.79 | 42.82 | 41.90 | 42.43 | 380,869 | +0.22(+0.53%) |
Jul 23, 2008 | 41.23 | 42.53 | 41.01 | 42.21 | 341,404 | +0.88(+2.13%) |
Jul 22, 2008 | 38.79 | 41.39 | 38.63 | 41.33 | 383,555 | +2.34(+5.99%) |
Jul 21, 2008 | 39.06 | 39.98 | 38.70 | 38.99 | 294,798 | +0.30(+0.77%) |
Jul 18, 2008 | 38.44 | 39.03 | 38.18 | 38.70 | 179,641 | +0.40(+1.04%) |
Jul 17, 2008 | 38.76 | 39.17 | 37.85 | 38.30 | 296,708 | -0.15(-0.38%) |
Jul 16, 2008 | 38.85 | 38.85 | 37.68 | 38.44 | 321,244 | -0.18(-0.46%) |
Jul 15, 2008 | 38.76 | 39.97 | 38.46 | 38.62 | 310,380 | -0.84(-2.14%) |
Jul 14, 2008 | 39.04 | 39.93 | 38.45 | 39.46 | 310,227 | +0.79(+2.04%) |
Jul 11, 2008 | 38.14 | 39.00 | 37.86 | 38.67 | 229,786 | +0.11(+0.28%) |
Jul 10, 2008 | 37.56 | 38.94 | 37.28 | 38.57 | 219,560 | +0.75(+1.98%) |
Jul 09, 2008 | 37.58 | 38.44 | 37.55 | 37.82 | 281,296 | -0.21(-0.54%) |
Jul 08, 2008 | 36.75 | 38.05 | 36.21 | 38.02 | 311,338 | +1.42(+3.87%) |
Jul 07, 2008 | 36.63 | 36.95 | 36.36 | 36.60 | 265,451 | +0.12(+0.34%) |
Jul 04, 2008 | 36.21 | 37.17 | 35.73 | 36.48 | 130,334 | +0.00(+0.00%) |
Jul 03, 2008 | 36.21 | 37.17 | 35.73 | 36.48 | 130,334 | +0.28(+0.78%) |
Jul 02, 2008 | 36.40 | 36.77 | 35.73 | 36.20 | 213,241 | -0.16(-0.44%) |
Jul 01, 2008 | 36.83 | 36.83 | 35.92 | 36.36 | 430,863 | -0.50(-1.35%) |
Jun 30, 2008 | 37.42 | 37.66 | 36.56 | 36.86 | 270,578 | -0.46(-1.23%) |
Jun 27, 2008 | 37.16 | 38.00 | 36.78 | 37.32 | 806,585 | +0.06(+0.16%) |
Jun 26, 2008 | 37.90 | 38.57 | 37.16 | 37.26 | 209,333 | -1.05(-2.74%) |
Jun 25, 2008 | 37.37 | 38.70 | 37.37 | 38.31 | 187,351 | +0.97(+2.58%) |
Jun 24, 2008 | 37.59 | 37.83 | 37.16 | 37.34 | 164,927 | -0.51(-1.36%) |
Jun 23, 2008 | 38.90 | 38.90 | 37.76 | 37.85 | 277,063 | -1.06(-2.72%) |
Jun 20, 2008 | 39.84 | 39.90 | 38.62 | 38.91 | 413,760 | -1.10(-2.74%) |
Jun 19, 2008 | 39.80 | 40.37 | 39.35 | 40.01 | 269,240 | +0.18(+0.46%) |
Jun 18, 2008 | 39.82 | 40.01 | 39.52 | 39.82 | 203,141 | -0.04(-0.10%) |
Jun 17, 2008 | 39.62 | 40.21 | 39.45 | 39.86 | 204,952 | +0.51(+1.30%) |
Jun 16, 2008 | 39.06 | 39.68 | 38.47 | 39.35 | 442,402 | +0.28(+0.73%) |
Jun 13, 2008 | 38.99 | 39.10 | 38.58 | 39.06 | 248,989 | +0.52(+1.35%) |
Jun 12, 2008 | 38.97 | 39.30 | 38.08 | 38.54 | 350,912 | -0.24(-0.61%) |
Jun 11, 2008 | 39.37 | 39.45 | 38.67 | 38.78 | 221,229 | -0.77(-1.96%) |
Jun 10, 2008 | 39.32 | 39.67 | 38.71 | 39.55 | 190,355 | +0.08(+0.21%) |
Jun 09, 2008 | 40.07 | 40.07 | 38.79 | 39.47 | 213,805 | -0.39(-0.98%) |
Jun 06, 2008 | 40.95 | 41.20 | 39.83 | 39.86 | 170,346 | -1.42(-3.43%) |
Jun 05, 2008 | 40.63 | 41.35 | 40.60 | 41.28 | 209,109 | +0.60(+1.47%) |
Jun 04, 2008 | 38.90 | 41.12 | 38.79 | 40.68 | 365,904 | +1.74(+4.46%) |
Jun 03, 2008 | 38.38 | 39.63 | 38.26 | 38.94 | 429,939 | +0.77(+2.03%) |