Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 52.28 | 52.78 | 51.73 | 52.01 | 0 | -0.84(-1.58%) |
Aug 28, 2008 | 51.56 | 53.07 | 51.56 | 52.84 | 1,937,936 | +1.47(+2.85%) |
Aug 27, 2008 | 51.23 | 51.92 | 50.49 | 51.38 | 1,468,191 | +0.40(+0.79%) |
Aug 26, 2008 | 50.54 | 51.29 | 49.56 | 50.98 | 2,239,396 | +0.72(+1.44%) |
Aug 25, 2008 | 51.43 | 51.58 | 50.03 | 50.25 | 2,064,116 | -1.68(-3.23%) |
Aug 22, 2008 | 50.36 | 52.38 | 50.20 | 51.93 | 0 | +2.16(+4.34%) |
Aug 21, 2008 | 50.01 | 50.32 | 49.48 | 49.77 | 2,835,333 | -0.94(-1.86%) |
Aug 20, 2008 | 50.11 | 50.85 | 49.35 | 50.71 | 2,736,099 | +0.73(+1.46%) |
Aug 19, 2008 | 50.87 | 51.02 | 49.61 | 49.98 | 3,243,332 | -1.84(-3.55%) |
Aug 18, 2008 | 52.14 | 52.61 | 51.21 | 51.82 | 3,620,041 | -0.26(-0.50%) |
Aug 15, 2008 | 51.72 | 52.57 | 51.07 | 52.08 | 0 | +0.35(+0.68%) |
Aug 14, 2008 | 49.22 | 52.29 | 49.22 | 51.73 | 2,474,196 | +1.51(+3.00%) |
Aug 13, 2008 | 50.88 | 51.23 | 49.40 | 50.22 | 2,054,757 | -0.69(-1.35%) |
Aug 12, 2008 | 51.85 | 52.28 | 50.35 | 50.91 | 3,040,179 | -1.07(-2.06%) |
Aug 11, 2008 | 50.98 | 52.59 | 48.88 | 51.98 | 3,426,874 | +0.75(+1.46%) |
Aug 08, 2008 | 47.33 | 52.52 | 47.26 | 51.23 | 6,782,458 | +4.06(+8.60%) |
Aug 07, 2008 | 48.19 | 49.19 | 46.44 | 47.17 | 4,648,029 | -2.47(-4.97%) |
Aug 06, 2008 | 50.20 | 50.28 | 49.35 | 49.64 | 2,845,435 | -0.85(-1.69%) |
Aug 05, 2008 | 48.74 | 50.66 | 48.16 | 50.49 | 2,803,348 | +2.46(+5.12%) |
Aug 04, 2008 | 47.65 | 48.65 | 46.92 | 48.03 | 2,387,765 | +0.15(+0.31%) |
Aug 01, 2008 | 48.31 | 48.42 | 46.98 | 47.89 | 1,981,333 | -0.34(-0.70%) |
Jul 31, 2008 | 48.58 | 49.13 | 47.73 | 48.22 | 2,597,579 | -1.07(-2.16%) |
Jul 30, 2008 | 50.09 | 50.09 | 47.49 | 49.29 | 2,798,164 | -0.49(-0.98%) |
Jul 29, 2008 | 49.78 | 50.22 | 47.11 | 49.78 | 3,534,933 | +2.84(+6.06%) |
Jul 28, 2008 | 48.31 | 48.51 | 46.44 | 46.93 | 2,735,315 | -1.34(-2.77%) |
Jul 25, 2008 | 47.45 | 48.53 | 46.43 | 48.27 | 2,571,396 | +1.28(+2.73%) |
Jul 24, 2008 | 50.60 | 50.88 | 46.69 | 46.98 | 3,006,382 | -3.36(-6.67%) |
Jul 23, 2008 | 49.96 | 51.22 | 49.19 | 50.34 | 3,237,940 | +0.47(+0.93%) |
Jul 22, 2008 | 47.84 | 50.04 | 46.82 | 49.88 | 3,057,372 | +1.47(+3.04%) |
Jul 21, 2008 | 48.29 | 48.70 | 47.00 | 48.40 | 3,163,312 | -1.29(-2.60%) |
Jul 18, 2008 | 49.40 | 49.86 | 48.70 | 49.69 | 2,660,381 | +0.31(+0.62%) |
Jul 17, 2008 | 48.36 | 49.74 | 47.11 | 49.39 | 3,733,899 | +1.31(+2.72%) |
Jul 16, 2008 | 45.31 | 48.52 | 44.21 | 48.08 | 3,815,972 | +2.92(+6.47%) |
Jul 15, 2008 | 44.48 | 46.97 | 44.16 | 45.16 | 4,232,556 | +0.50(+1.12%) |
Jul 14, 2008 | 46.89 | 47.32 | 44.46 | 44.66 | 3,703,979 | -1.50(-3.25%) |
Jul 11, 2008 | 44.76 | 47.77 | 44.76 | 46.16 | 3,416,809 | +0.23(+0.50%) |
Jul 10, 2008 | 45.05 | 46.51 | 44.87 | 45.93 | 3,205,723 | +0.95(+2.11%) |
Jul 09, 2008 | 48.46 | 48.79 | 44.89 | 44.98 | 3,663,130 | -3.59(-7.39%) |
Jul 08, 2008 | 45.76 | 49.61 | 45.14 | 48.57 | 3,867,066 | +2.99(+6.56%) |
Jul 07, 2008 | 47.36 | 47.64 | 45.57 | 45.58 | 3,262,769 | -1.56(-3.31%) |
Jul 04, 2008 | 47.87 | 48.09 | 46.83 | 47.14 | 1,231,846 | +0.00(+0.00%) |
Jul 03, 2008 | 47.87 | 48.09 | 46.83 | 47.14 | 1,231,846 | -0.16(-0.35%) |
Jul 02, 2008 | 47.93 | 48.63 | 47.10 | 47.31 | 2,809,010 | -0.58(-1.22%) |
Jul 01, 2008 | 46.81 | 47.89 | 46.51 | 47.89 | 3,178,592 | +0.32(+0.67%) |
Jun 30, 2008 | 47.85 | 48.21 | 46.43 | 47.57 | 1,913,182 | +0.71(+1.51%) |
Jun 27, 2008 | 47.40 | 47.65 | 46.77 | 46.87 | 2,699,640 | -0.81(-1.69%) |
Jun 26, 2008 | 48.40 | 49.08 | 47.62 | 47.67 | 2,731,366 | -1.30(-2.66%) |
Jun 25, 2008 | 48.06 | 49.68 | 48.02 | 48.98 | 1,896,588 | +0.95(+1.99%) |
Jun 24, 2008 | 47.27 | 48.43 | 46.56 | 48.02 | 2,191,292 | +0.73(+1.54%) |
Jun 23, 2008 | 48.59 | 48.68 | 47.24 | 47.29 | 2,013,265 | -1.08(-2.23%) |
Jun 20, 2008 | 48.27 | 48.92 | 47.27 | 48.37 | 3,219,939 | -0.44(-0.90%) |
Jun 19, 2008 | 47.11 | 48.95 | 46.96 | 48.81 | 2,192,095 | +1.49(+3.15%) |
Jun 18, 2008 | 48.07 | 48.22 | 46.94 | 47.32 | 1,867,334 | -0.86(-1.78%) |
Jun 17, 2008 | 50.58 | 50.61 | 48.18 | 48.18 | 1,903,883 | -2.18(-4.33%) |
Jun 16, 2008 | 48.03 | 50.36 | 47.45 | 50.36 | 1,688,098 | -0.19(-0.38%) |
Jun 13, 2008 | 49.26 | 50.56 | 48.75 | 50.55 | 1,685,163 | +1.77(+3.63%) |
Jun 12, 2008 | 50.00 | 50.14 | 48.39 | 48.78 | 3,979,300 | -0.64(-1.30%) |
Jun 11, 2008 | 49.81 | 50.15 | 49.20 | 49.42 | 1,957,603 | -0.90(-1.78%) |
Jun 10, 2008 | 49.83 | 50.58 | 49.23 | 50.32 | 2,504,884 | -0.02(-0.05%) |
Jun 09, 2008 | 50.56 | 51.32 | 50.11 | 50.34 | 2,430,361 | -0.14(-0.28%) |
Jun 06, 2008 | 52.51 | 52.60 | 50.22 | 50.48 | 2,467,055 | -2.55(-4.81%) |
Jun 05, 2008 | 51.82 | 53.04 | 51.61 | 53.03 | 1,343,632 | +1.30(+2.52%) |
Jun 04, 2008 | 51.25 | 52.23 | 50.98 | 51.73 | 1,923,302 | +0.54(+1.05%) |
Jun 03, 2008 | 50.66 | 51.44 | 50.41 | 51.20 | 2,289,282 | +0.90(+1.78%) |