Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 42.08 | 43.48 | 42.08 | 43.01 | 0 | +0.55(+1.30%) |
Aug 28, 2008 | 42.00 | 43.00 | 41.83 | 42.46 | 569,029 | +0.42(+1.00%) |
Aug 27, 2008 | 41.26 | 42.22 | 41.13 | 42.04 | 283,684 | +0.78(+1.89%) |
Aug 26, 2008 | 41.58 | 41.58 | 40.41 | 41.26 | 260,110 | -0.27(-0.65%) |
Aug 25, 2008 | 42.05 | 42.17 | 41.29 | 41.53 | 206,000 | -0.64(-1.52%) |
Aug 22, 2008 | 41.51 | 42.41 | 41.39 | 42.17 | 0 | +0.91(+2.21%) |
Aug 21, 2008 | 42.50 | 42.61 | 40.98 | 41.26 | 407,378 | -1.53(-3.58%) |
Aug 20, 2008 | 42.99 | 43.68 | 42.25 | 42.79 | 167,735 | -0.05(-0.12%) |
Aug 19, 2008 | 43.39 | 43.80 | 42.68 | 42.84 | 179,546 | -0.82(-1.88%) |
Aug 18, 2008 | 43.76 | 44.16 | 43.34 | 43.66 | 214,705 | +0.08(+0.18%) |
Aug 15, 2008 | 44.28 | 44.82 | 43.12 | 43.58 | 0 | -0.42(-0.95%) |
Aug 14, 2008 | 42.39 | 44.69 | 42.12 | 44.00 | 314,626 | +1.37(+3.21%) |
Aug 13, 2008 | 43.42 | 43.99 | 41.30 | 42.63 | 410,337 | -0.80(-1.84%) |
Aug 12, 2008 | 44.89 | 45.64 | 43.10 | 43.43 | 529,132 | -1.31(-2.93%) |
Aug 11, 2008 | 42.91 | 45.01 | 42.91 | 44.74 | 652,979 | +1.91(+4.46%) |
Aug 08, 2008 | 40.46 | 43.05 | 40.46 | 42.83 | 444,751 | +1.66(+4.03%) |
Aug 07, 2008 | 40.38 | 41.94 | 39.76 | 41.17 | 364,752 | +0.86(+2.13%) |
Aug 06, 2008 | 40.11 | 40.46 | 39.67 | 40.31 | 257,894 | +0.16(+0.40%) |
Aug 05, 2008 | 38.90 | 40.37 | 38.35 | 40.15 | 445,924 | -0.04(-0.10%) |
Aug 04, 2008 | 41.32 | 41.32 | 38.00 | 40.19 | 503,329 | +0.46(+1.16%) |
Aug 01, 2008 | 40.92 | 40.98 | 39.02 | 39.73 | 611,059 | -0.74(-1.83%) |
Jul 31, 2008 | 41.34 | 41.75 | 40.45 | 40.47 | 401,603 | -1.56(-3.71%) |
Jul 30, 2008 | 42.00 | 42.43 | 41.09 | 42.03 | 461,018 | +0.14(+0.33%) |
Jul 29, 2008 | 41.89 | 42.00 | 40.20 | 41.89 | 380,914 | +1.95(+4.88%) |
Jul 28, 2008 | 41.30 | 41.57 | 39.79 | 39.94 | 297,859 | -1.61(-3.87%) |
Jul 25, 2008 | 40.91 | 41.85 | 40.62 | 41.55 | 253,309 | +1.02(+2.52%) |
Jul 24, 2008 | 41.50 | 41.63 | 40.13 | 40.53 | 330,347 | -0.92(-2.22%) |
Jul 23, 2008 | 41.78 | 41.88 | 40.71 | 41.45 | 343,965 | -0.31(-0.74%) |
Jul 22, 2008 | 39.43 | 41.83 | 39.43 | 41.76 | 402,929 | +2.20(+5.56%) |
Jul 21, 2008 | 39.71 | 39.90 | 39.09 | 39.56 | 133,816 | +0.08(+0.20%) |
Jul 18, 2008 | 39.34 | 39.56 | 38.97 | 39.48 | 492,577 | +0.20(+0.51%) |
Jul 17, 2008 | 39.38 | 39.53 | 37.85 | 39.28 | 559,284 | +0.58(+1.50%) |
Jul 16, 2008 | 34.37 | 38.78 | 34.37 | 38.70 | 560,312 | +4.21(+12.21%) |
Jul 15, 2008 | 34.52 | 35.47 | 33.59 | 34.49 | 285,956 | -0.47(-1.34%) |
Jul 14, 2008 | 36.02 | 37.00 | 34.20 | 34.96 | 294,955 | -0.83(-2.32%) |
Jul 11, 2008 | 34.26 | 36.07 | 33.90 | 35.79 | 359,256 | +1.15(+3.32%) |
Jul 10, 2008 | 33.95 | 35.35 | 33.66 | 34.64 | 414,960 | +0.63(+1.85%) |
Jul 09, 2008 | 35.54 | 35.63 | 33.92 | 34.01 | 335,465 | -1.38(-3.90%) |
Jul 08, 2008 | 32.27 | 35.54 | 32.15 | 35.39 | 577,438 | +3.24(+10.08%) |
Jul 07, 2008 | 31.80 | 33.20 | 31.74 | 32.15 | 495,417 | +0.47(+1.48%) |
Jul 04, 2008 | 31.01 | 32.10 | 31.01 | 31.68 | 180,698 | +0.00(+0.00%) |
Jul 03, 2008 | 31.01 | 32.10 | 31.01 | 31.68 | 180,698 | +0.63(+2.03%) |
Jul 02, 2008 | 33.00 | 33.08 | 30.86 | 31.05 | 372,844 | -1.97(-5.97%) |
Jul 01, 2008 | 33.45 | 33.70 | 32.00 | 33.02 | 415,892 | -1.00(-2.94%) |
Jun 30, 2008 | 34.03 | 34.50 | 33.53 | 34.02 | 242,561 | -0.05(-0.15%) |
Jun 27, 2008 | 34.08 | 34.58 | 33.41 | 34.07 | 512,888 | -0.15(-0.44%) |
Jun 26, 2008 | 35.46 | 35.46 | 34.19 | 34.22 | 360,059 | -1.61(-4.49%) |
Jun 25, 2008 | 34.96 | 35.95 | 34.96 | 35.83 | 215,622 | +0.88(+2.52%) |
Jun 24, 2008 | 36.01 | 36.07 | 34.41 | 34.95 | 742,666 | -1.16(-3.21%) |
Jun 23, 2008 | 36.86 | 36.96 | 36.07 | 36.11 | 265,021 | -0.60(-1.63%) |
Jun 20, 2008 | 37.07 | 37.25 | 36.43 | 36.71 | 398,137 | -0.45(-1.21%) |
Jun 19, 2008 | 36.51 | 37.36 | 36.45 | 37.16 | 407,650 | +0.66(+1.81%) |
Jun 18, 2008 | 36.00 | 36.99 | 35.70 | 36.50 | 619,292 | +0.44(+1.22%) |
Jun 17, 2008 | 38.13 | 38.54 | 35.78 | 36.06 | 709,104 | -2.19(-5.73%) |
Jun 16, 2008 | 38.20 | 38.45 | 37.69 | 38.25 | 262,378 | -0.12(-0.31%) |
Jun 13, 2008 | 37.59 | 38.61 | 37.59 | 38.37 | 342,547 | +0.73(+1.94%) |
Jun 12, 2008 | 40.50 | 41.13 | 37.63 | 37.64 | 903,776 | -3.00(-7.38%) |
Jun 11, 2008 | 41.85 | 41.85 | 40.54 | 40.64 | 479,146 | -1.24(-2.96%) |
Jun 10, 2008 | 41.45 | 41.95 | 41.16 | 41.88 | 471,546 | +0.22(+0.53%) |
Jun 09, 2008 | 41.34 | 42.21 | 41.21 | 41.66 | 453,955 | +0.23(+0.56%) |
Jun 06, 2008 | 42.10 | 42.29 | 41.38 | 41.43 | 451,068 | -1.11(-2.61%) |
Jun 05, 2008 | 40.72 | 42.54 | 40.68 | 42.54 | 318,731 | +1.83(+4.50%) |
Jun 04, 2008 | 40.76 | 41.27 | 40.41 | 40.71 | 306,137 | -0.34(-0.83%) |
Jun 03, 2008 | 40.82 | 41.59 | 40.61 | 41.05 | 325,229 | +0.23(+0.56%) |