Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 46.06 | 46.76 | 45.50 | 46.18 | 155,884 | +0.02(+0.04%) |
Aug 28, 2008 | 45.76 | 46.50 | 45.62 | 46.16 | 205,237 | +0.43(+0.94%) |
Aug 27, 2008 | 45.00 | 45.73 | 44.61 | 45.73 | 227,154 | +0.82(+1.83%) |
Aug 26, 2008 | 44.96 | 45.30 | 44.12 | 44.91 | 230,315 | +1.06(+2.42%) |
Aug 25, 2008 | 48.39 | 48.39 | 43.50 | 43.85 | 286,699 | -2.66(-5.72%) |
Aug 22, 2008 | 46.23 | 47.72 | 45.69 | 46.51 | 136,314 | +0.31(+0.67%) |
Aug 21, 2008 | 46.57 | 46.94 | 45.69 | 46.20 | 188,844 | -0.68(-1.45%) |
Aug 20, 2008 | 46.92 | 47.29 | 45.85 | 46.88 | 285,856 | +0.89(+1.94%) |
Aug 19, 2008 | 46.87 | 47.15 | 45.54 | 45.99 | 388,689 | -1.21(-2.56%) |
Aug 18, 2008 | 50.30 | 50.30 | 46.34 | 47.20 | 411,761 | -1.08(-2.24%) |
Aug 15, 2008 | 51.62 | 52.00 | 48.28 | 48.28 | 311,809 | -3.03(-5.91%) |
Aug 14, 2008 | 49.63 | 51.78 | 49.63 | 51.31 | 278,793 | +1.53(+3.07%) |
Aug 13, 2008 | 47.61 | 49.88 | 46.31 | 49.78 | 272,587 | +1.91(+3.99%) |
Aug 12, 2008 | 47.54 | 48.27 | 46.33 | 47.87 | 267,927 | -0.04(-0.08%) |
Aug 11, 2008 | 46.13 | 48.31 | 45.55 | 47.91 | 314,815 | +2.41(+5.30%) |
Aug 08, 2008 | 45.02 | 45.71 | 44.07 | 45.50 | 381,941 | +0.26(+0.57%) |
Aug 07, 2008 | 43.60 | 45.65 | 43.57 | 45.24 | 541,995 | +1.71(+3.93%) |
Aug 06, 2008 | 41.89 | 44.37 | 41.89 | 43.53 | 518,477 | +1.73(+4.14%) |
Aug 05, 2008 | 46.87 | 46.87 | 40.29 | 41.80 | 1,055,472 | -4.39(-9.50%) |
Aug 04, 2008 | 53.53 | 53.69 | 45.90 | 46.19 | 611,279 | -6.31(-12.02%) |
Aug 01, 2008 | 53.83 | 53.83 | 52.00 | 52.50 | 387,645 | -0.42(-0.79%) |
Jul 31, 2008 | 52.50 | 55.73 | 51.57 | 52.92 | 704,140 | +2.99(+5.99%) |
Jul 30, 2008 | 48.62 | 50.38 | 48.03 | 49.93 | 312,358 | +0.70(+1.42%) |
Jul 29, 2008 | 49.23 | 49.96 | 47.27 | 49.23 | 312,969 | +1.92(+4.06%) |
Jul 28, 2008 | 46.37 | 47.94 | 45.28 | 47.31 | 223,906 | +0.66(+1.41%) |
Jul 25, 2008 | 46.37 | 47.37 | 44.54 | 46.65 | 336,259 | +0.69(+1.50%) |
Jul 24, 2008 | 48.55 | 49.46 | 45.46 | 45.96 | 589,628 | -2.43(-5.02%) |
Jul 23, 2008 | 49.53 | 50.65 | 47.84 | 48.39 | 364,269 | -1.11(-2.24%) |
Jul 22, 2008 | 48.57 | 49.71 | 48.46 | 49.50 | 225,808 | +1.07(+2.21%) |
Jul 21, 2008 | 46.02 | 48.58 | 45.30 | 48.43 | 334,834 | +2.06(+4.44%) |
Jul 18, 2008 | 47.84 | 48.28 | 45.78 | 46.37 | 514,698 | -1.50(-3.13%) |
Jul 17, 2008 | 49.50 | 50.78 | 47.05 | 47.87 | 680,707 | -2.39(-4.76%) |
Jul 16, 2008 | 48.65 | 50.27 | 47.50 | 50.26 | 438,852 | +1.48(+3.03%) |
Jul 15, 2008 | 47.65 | 49.17 | 47.02 | 48.78 | 480,367 | +0.68(+1.41%) |
Jul 14, 2008 | 48.21 | 49.13 | 47.46 | 48.10 | 279,194 | +0.38(+0.80%) |
Jul 11, 2008 | 46.59 | 48.42 | 46.17 | 47.72 | 552,824 | +0.85(+1.81%) |
Jul 10, 2008 | 46.52 | 47.51 | 46.34 | 46.87 | 695,362 | -0.83(-1.74%) |
Jul 09, 2008 | 48.04 | 48.81 | 47.57 | 47.70 | 595,427 | -0.23(-0.48%) |
Jul 08, 2008 | 47.31 | 48.13 | 44.65 | 47.93 | 499,842 | -0.22(-0.46%) |
Jul 07, 2008 | 49.69 | 51.48 | 47.39 | 48.15 | 597,024 | -1.05(-2.13%) |
Jul 04, 2008 | 49.79 | 50.58 | 48.91 | 49.20 | 426,797 | +0.00(+0.00%) |
Jul 03, 2008 | 49.79 | 50.58 | 48.91 | 49.20 | 426,797 | +0.11(+0.22%) |
Jul 02, 2008 | 51.33 | 52.20 | 48.72 | 49.09 | 865,787 | -1.89(-3.71%) |
Jul 01, 2008 | 48.60 | 51.04 | 47.50 | 50.98 | 742,924 | +2.34(+4.81%) |
Jun 30, 2008 | 46.12 | 49.79 | 45.50 | 48.64 | 758,273 | +2.70(+5.88%) |
Jun 27, 2008 | 45.82 | 46.06 | 45.10 | 45.94 | 2,247,428 | +0.11(+0.24%) |
Jun 26, 2008 | 46.09 | 46.43 | 45.06 | 45.83 | 281,826 | -0.46(-0.99%) |
Jun 25, 2008 | 46.77 | 46.86 | 45.63 | 46.29 | 465,003 | -0.15(-0.32%) |
Jun 24, 2008 | 47.42 | 47.68 | 44.67 | 46.44 | 374,511 | -0.94(-1.98%) |
Jun 23, 2008 | 44.74 | 47.68 | 44.74 | 47.38 | 539,252 | +2.73(+6.11%) |
Jun 20, 2008 | 44.09 | 45.12 | 43.50 | 44.65 | 283,818 | +0.39(+0.88%) |
Jun 19, 2008 | 44.11 | 44.49 | 43.56 | 44.26 | 160,125 | +0.13(+0.29%) |
Jun 18, 2008 | 43.81 | 44.33 | 43.44 | 44.13 | 260,763 | -0.09(-0.20%) |
Jun 17, 2008 | 45.04 | 45.18 | 43.73 | 44.22 | 408,868 | -0.78(-1.73%) |
Jun 16, 2008 | 44.41 | 45.67 | 44.00 | 45.00 | 572,491 | +0.67(+1.51%) |
Jun 13, 2008 | 42.95 | 44.33 | 42.17 | 44.33 | 429,515 | +1.87(+4.40%) |
Jun 12, 2008 | 42.22 | 43.45 | 41.91 | 42.46 | 370,153 | +0.49(+1.17%) |
Jun 11, 2008 | 41.80 | 43.30 | 41.80 | 41.97 | 416,378 | +0.14(+0.33%) |
Jun 10, 2008 | 43.72 | 44.41 | 41.73 | 41.83 | 619,719 | -2.68(-6.02%) |
Jun 09, 2008 | 45.29 | 45.43 | 43.33 | 44.51 | 593,581 | -0.74(-1.64%) |
Jun 06, 2008 | 42.37 | 45.58 | 42.37 | 45.25 | 530,555 | +2.67(+6.27%) |
Jun 05, 2008 | 40.12 | 42.81 | 40.10 | 42.58 | 229,565 | +2.41(+6.00%) |
Jun 04, 2008 | 40.26 | 41.45 | 40.10 | 40.17 | 237,679 | -0.33(-0.81%) |
Jun 03, 2008 | 41.24 | 41.48 | 39.83 | 40.50 | 236,982 | -0.49(-1.20%) |