Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 40.40 | 40.89 | 40.25 | 40.48 | 0 | -0.01(-0.02%) |
Aug 28, 2008 | 39.74 | 40.98 | 39.74 | 40.49 | 189,142 | +0.80(+2.02%) |
Aug 27, 2008 | 39.34 | 40.41 | 39.10 | 39.68 | 237,069 | +0.43(+1.10%) |
Aug 26, 2008 | 39.23 | 39.26 | 38.62 | 39.25 | 264,611 | -0.07(-0.18%) |
Aug 25, 2008 | 40.60 | 40.60 | 38.74 | 39.32 | 470,154 | -1.34(-3.31%) |
Aug 22, 2008 | 40.39 | 40.92 | 39.28 | 40.67 | 0 | +0.52(+1.29%) |
Aug 21, 2008 | 40.56 | 40.98 | 39.84 | 40.15 | 174,478 | -0.85(-2.08%) |
Aug 20, 2008 | 40.49 | 41.35 | 40.17 | 41.00 | 162,010 | +0.47(+1.15%) |
Aug 19, 2008 | 41.38 | 41.62 | 39.80 | 40.54 | 339,628 | -1.19(-2.85%) |
Aug 18, 2008 | 42.65 | 42.85 | 41.18 | 41.73 | 251,681 | -0.49(-1.16%) |
Aug 15, 2008 | 42.46 | 43.14 | 41.55 | 42.22 | 0 | +0.36(+0.87%) |
Aug 14, 2008 | 41.42 | 42.33 | 41.04 | 41.86 | 210,599 | +0.23(+0.56%) |
Aug 13, 2008 | 40.51 | 41.97 | 40.37 | 41.62 | 297,789 | +0.97(+2.37%) |
Aug 12, 2008 | 40.72 | 41.38 | 40.45 | 40.66 | 249,242 | -0.39(-0.95%) |
Aug 11, 2008 | 38.63 | 41.91 | 38.48 | 41.05 | 368,724 | +2.41(+6.25%) |
Aug 08, 2008 | 37.50 | 38.79 | 37.50 | 38.63 | 486,842 | +1.09(+2.89%) |
Aug 07, 2008 | 37.41 | 37.88 | 37.08 | 37.55 | 249,355 | -0.28(-0.73%) |
Aug 06, 2008 | 37.53 | 37.88 | 37.12 | 37.82 | 220,559 | +0.12(+0.32%) |
Aug 05, 2008 | 36.16 | 37.88 | 35.80 | 37.70 | 460,322 | +1.85(+5.17%) |
Aug 04, 2008 | 37.09 | 37.09 | 34.94 | 35.85 | 642,811 | -0.97(-2.62%) |
Aug 01, 2008 | 36.15 | 36.99 | 35.59 | 36.81 | 334,580 | +0.82(+2.28%) |
Jul 31, 2008 | 36.02 | 36.72 | 35.38 | 35.99 | 345,835 | -0.44(-1.21%) |
Jul 30, 2008 | 36.93 | 36.93 | 35.82 | 36.43 | 337,674 | -0.24(-0.66%) |
Jul 29, 2008 | 36.68 | 37.65 | 32.92 | 36.68 | 1,278,600 | -2.38(-6.09%) |
Jul 28, 2008 | 40.54 | 40.72 | 38.47 | 39.06 | 656,240 | -1.68(-4.13%) |
Jul 25, 2008 | 40.08 | 40.90 | 40.08 | 40.74 | 366,164 | +0.92(+2.32%) |
Jul 24, 2008 | 42.21 | 42.21 | 39.62 | 39.81 | 367,272 | -2.40(-5.68%) |
Jul 23, 2008 | 40.86 | 42.21 | 40.86 | 42.21 | 259,376 | +1.09(+2.64%) |
Jul 22, 2008 | 40.45 | 41.31 | 39.94 | 41.12 | 390,923 | +0.54(+1.34%) |
Jul 21, 2008 | 39.36 | 40.71 | 39.35 | 40.58 | 415,550 | +1.45(+3.70%) |
Jul 18, 2008 | 39.06 | 39.65 | 38.48 | 39.13 | 288,517 | +0.45(+1.16%) |
Jul 17, 2008 | 38.17 | 38.93 | 37.67 | 38.68 | 317,237 | +0.60(+1.58%) |
Jul 16, 2008 | 36.45 | 38.12 | 36.30 | 38.08 | 274,548 | +1.70(+4.67%) |
Jul 15, 2008 | 35.74 | 37.06 | 35.01 | 36.38 | 356,978 | +0.06(+0.17%) |
Jul 14, 2008 | 36.89 | 36.96 | 35.84 | 36.32 | 291,581 | -0.14(-0.38%) |
Jul 11, 2008 | 35.31 | 36.64 | 35.23 | 36.46 | 278,255 | +0.56(+1.56%) |
Jul 10, 2008 | 35.19 | 35.93 | 34.66 | 35.90 | 467,348 | +0.70(+1.98%) |
Jul 09, 2008 | 36.52 | 36.52 | 34.99 | 35.20 | 601,583 | -1.03(-2.86%) |
Jul 08, 2008 | 35.24 | 36.30 | 35.02 | 36.24 | 423,084 | +1.03(+2.91%) |
Jul 07, 2008 | 34.96 | 35.84 | 34.57 | 35.21 | 359,593 | +0.55(+1.59%) |
Jul 04, 2008 | 34.50 | 35.13 | 33.76 | 34.66 | 144,079 | +0.00(+0.00%) |
Jul 03, 2008 | 34.50 | 35.13 | 33.76 | 34.66 | 144,079 | +0.22(+0.63%) |
Jul 02, 2008 | 36.37 | 36.62 | 34.18 | 34.44 | 466,385 | -1.84(-5.06%) |
Jul 01, 2008 | 36.00 | 36.39 | 35.29 | 36.28 | 297,388 | -0.15(-0.40%) |
Jun 30, 2008 | 36.51 | 37.39 | 36.00 | 36.43 | 310,485 | -0.08(-0.21%) |
Jun 27, 2008 | 37.28 | 37.30 | 36.31 | 36.50 | 415,022 | -0.76(-2.04%) |
Jun 26, 2008 | 38.76 | 38.93 | 36.81 | 37.26 | 589,703 | -2.21(-5.59%) |
Jun 25, 2008 | 39.28 | 39.62 | 38.89 | 39.47 | 404,089 | +0.28(+0.70%) |
Jun 24, 2008 | 39.30 | 39.84 | 38.86 | 39.19 | 210,772 | -0.36(-0.92%) |
Jun 23, 2008 | 40.09 | 40.28 | 39.35 | 39.56 | 148,583 | -0.36(-0.91%) |
Jun 20, 2008 | 39.68 | 40.07 | 39.23 | 39.92 | 445,006 | +0.01(+0.02%) |
Jun 19, 2008 | 40.13 | 40.42 | 39.69 | 39.91 | 278,579 | -0.10(-0.26%) |
Jun 18, 2008 | 39.81 | 40.13 | 39.23 | 40.01 | 234,454 | +0.16(+0.41%) |
Jun 17, 2008 | 40.23 | 40.23 | 39.36 | 39.85 | 228,412 | -0.16(-0.41%) |
Jun 16, 2008 | 40.07 | 40.12 | 39.61 | 40.01 | 261,445 | -0.14(-0.34%) |
Jun 13, 2008 | 40.31 | 40.31 | 39.49 | 40.15 | 231,647 | +0.53(+1.35%) |
Jun 12, 2008 | 40.00 | 40.67 | 39.31 | 39.62 | 230,008 | -0.13(-0.33%) |
Jun 11, 2008 | 40.07 | 40.38 | 38.99 | 39.74 | 382,844 | -0.35(-0.88%) |
Jun 10, 2008 | 39.90 | 40.87 | 39.21 | 40.10 | 515,130 | +0.79(+2.02%) |
Jun 09, 2008 | 39.56 | 39.57 | 38.94 | 39.31 | 382,779 | -0.33(-0.83%) |
Jun 06, 2008 | 40.80 | 40.86 | 39.63 | 39.63 | 286,240 | -1.35(-3.30%) |
Jun 05, 2008 | 40.06 | 41.31 | 40.05 | 40.99 | 269,077 | +0.86(+2.15%) |
Jun 04, 2008 | 39.82 | 40.88 | 39.49 | 40.12 | 332,047 | +0.48(+1.22%) |
Jun 03, 2008 | 39.87 | 40.24 | 39.24 | 39.64 | 209,617 | +0.05(+0.13%) |