Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 41.45 | 41.78 | 40.96 | 41.16 | 0 | -0.65(-1.57%) |
Aug 28, 2008 | 41.55 | 42.11 | 41.36 | 41.82 | 22,214 | +0.14(+0.33%) |
Aug 27, 2008 | 40.95 | 42.09 | 40.95 | 41.68 | 14,737 | +0.50(+1.21%) |
Aug 26, 2008 | 40.63 | 41.88 | 40.52 | 41.18 | 16,599 | +0.59(+1.46%) |
Aug 25, 2008 | 40.45 | 41.02 | 40.05 | 40.59 | 25,752 | -0.09(-0.22%) |
Aug 22, 2008 | 39.18 | 40.91 | 38.47 | 40.68 | 0 | +1.79(+4.60%) |
Aug 21, 2008 | 38.18 | 39.73 | 38.18 | 38.89 | 13,092 | -1.16(-2.91%) |
Aug 20, 2008 | 40.45 | 41.24 | 39.61 | 40.05 | 23,005 | +0.00(+0.00%) |
Aug 19, 2008 | 41.18 | 41.18 | 36.00 | 40.05 | 25,427 | -1.26(-3.06%) |
Aug 18, 2008 | 40.64 | 41.91 | 36.79 | 41.32 | 24,013 | -0.36(-0.87%) |
Aug 15, 2008 | 42.64 | 43.05 | 40.68 | 41.68 | 0 | -0.57(-1.36%) |
Aug 14, 2008 | 42.32 | 42.32 | 41.50 | 42.25 | 18,370 | -0.34(-0.79%) |
Aug 13, 2008 | 43.72 | 43.72 | 41.77 | 42.59 | 70,430 | -0.94(-2.15%) |
Aug 12, 2008 | 40.25 | 43.54 | 40.25 | 43.53 | 45,705 | +2.62(+6.40%) |
Aug 11, 2008 | 40.59 | 41.56 | 40.11 | 40.91 | 57,999 | +0.18(+0.45%) |
Aug 08, 2008 | 39.23 | 41.31 | 39.16 | 40.73 | 37,822 | +1.44(+3.66%) |
Aug 07, 2008 | 39.64 | 40.18 | 38.94 | 39.29 | 24,055 | -0.72(-1.80%) |
Aug 06, 2008 | 38.45 | 40.19 | 38.00 | 40.01 | 15,513 | +1.38(+3.58%) |
Aug 05, 2008 | 38.45 | 39.29 | 38.36 | 38.63 | 26,781 | +0.54(+1.41%) |
Aug 04, 2008 | 38.91 | 39.06 | 36.92 | 38.09 | 18,645 | -0.97(-2.49%) |
Aug 01, 2008 | 38.78 | 39.09 | 38.23 | 39.06 | 12,287 | +0.24(+0.61%) |
Jul 31, 2008 | 39.86 | 39.86 | 38.83 | 38.83 | 31,719 | -1.54(-3.81%) |
Jul 30, 2008 | 40.69 | 40.95 | 39.35 | 40.36 | 30,792 | -0.33(-0.80%) |
Jul 29, 2008 | 40.69 | 40.86 | 39.45 | 40.69 | 19,223 | +1.29(+3.28%) |
Jul 28, 2008 | 40.18 | 40.45 | 39.39 | 39.40 | 21,849 | -1.05(-2.61%) |
Jul 25, 2008 | 39.64 | 40.68 | 39.13 | 40.45 | 35,126 | +1.14(+2.89%) |
Jul 24, 2008 | 40.91 | 40.91 | 38.39 | 39.32 | 40,689 | -1.59(-3.89%) |
Jul 23, 2008 | 41.36 | 41.56 | 40.23 | 40.91 | 91,983 | +0.00(+0.00%) |
Jul 22, 2008 | 40.59 | 42.24 | 39.77 | 40.91 | 62,969 | +0.14(+0.33%) |
Jul 21, 2008 | 40.90 | 41.36 | 40.29 | 40.77 | 19,228 | +0.17(+0.43%) |
Jul 18, 2008 | 41.14 | 41.16 | 39.91 | 40.60 | 31,270 | -0.75(-1.80%) |
Jul 17, 2008 | 39.09 | 41.55 | 39.09 | 41.35 | 54,213 | +2.12(+5.40%) |
Jul 16, 2008 | 36.37 | 39.28 | 36.37 | 39.23 | 37,338 | +2.72(+7.45%) |
Jul 15, 2008 | 35.73 | 37.77 | 35.55 | 36.51 | 67,720 | +0.33(+0.90%) |
Jul 14, 2008 | 37.47 | 37.59 | 35.65 | 36.18 | 42,306 | -1.39(-3.70%) |
Jul 11, 2008 | 35.86 | 37.57 | 35.51 | 37.57 | 25,451 | +1.44(+3.97%) |
Jul 10, 2008 | 34.82 | 36.75 | 34.82 | 36.14 | 32,205 | +1.21(+3.46%) |
Jul 09, 2008 | 35.45 | 36.73 | 34.93 | 34.93 | 35,907 | -0.45(-1.26%) |
Jul 08, 2008 | 33.82 | 35.40 | 33.41 | 35.37 | 65,202 | +1.69(+5.02%) |
Jul 07, 2008 | 33.27 | 34.06 | 32.78 | 33.68 | 28,921 | +0.52(+1.56%) |
Jul 04, 2008 | 34.27 | 34.45 | 33.06 | 33.16 | 14,070 | +0.00(+0.00%) |
Jul 03, 2008 | 34.27 | 34.45 | 33.06 | 33.16 | 14,070 | -1.00(-2.93%) |
Jul 02, 2008 | 34.15 | 35.48 | 33.82 | 34.16 | 31,565 | -0.02(-0.05%) |
Jul 01, 2008 | 33.77 | 34.86 | 33.32 | 34.18 | 70,409 | +0.36(+1.08%) |
Jun 30, 2008 | 36.08 | 36.08 | 33.49 | 33.82 | 77,521 | -1.86(-5.22%) |
Jun 27, 2008 | 36.91 | 37.59 | 35.68 | 35.68 | 184,141 | -1.19(-3.23%) |
Jun 26, 2008 | 37.27 | 37.32 | 36.36 | 36.87 | 21,670 | -0.75(-2.01%) |
Jun 25, 2008 | 37.08 | 37.72 | 36.59 | 37.63 | 32,325 | +1.02(+2.78%) |
Jun 24, 2008 | 36.93 | 37.45 | 36.18 | 36.61 | 37,180 | -0.65(-1.73%) |
Jun 23, 2008 | 38.91 | 38.91 | 36.94 | 37.25 | 42,555 | -1.47(-3.80%) |
Jun 20, 2008 | 39.85 | 40.82 | 37.92 | 38.73 | 75,056 | -1.79(-4.42%) |
Jun 19, 2008 | 39.75 | 40.62 | 38.99 | 40.52 | 29,909 | +0.76(+1.92%) |
Jun 18, 2008 | 40.36 | 40.39 | 38.60 | 39.75 | 25,652 | -0.76(-1.88%) |
Jun 17, 2008 | 42.42 | 42.42 | 40.52 | 40.52 | 21,898 | -1.94(-4.56%) |
Jun 16, 2008 | 41.67 | 42.53 | 41.45 | 42.45 | 49,078 | +0.71(+1.70%) |
Jun 13, 2008 | 41.14 | 42.02 | 41.14 | 41.75 | 20,160 | +0.47(+1.15%) |
Jun 12, 2008 | 41.79 | 42.41 | 41.27 | 41.27 | 54,591 | -0.41(-0.98%) |
Jun 11, 2008 | 42.00 | 42.41 | 41.18 | 41.68 | 20,234 | -0.55(-1.29%) |
Jun 10, 2008 | 41.39 | 42.50 | 41.05 | 42.23 | 23,188 | +0.91(+2.20%) |
Jun 09, 2008 | 41.16 | 42.14 | 41.16 | 41.32 | 29,088 | +0.18(+0.44%) |
Jun 06, 2008 | 42.86 | 42.86 | 40.62 | 41.14 | 23,662 | -1.91(-4.44%) |
Jun 05, 2008 | 42.61 | 43.36 | 42.52 | 43.05 | 35,068 | +0.41(+0.96%) |
Jun 04, 2008 | 43.12 | 43.85 | 41.78 | 42.64 | 48,500 | -0.97(-2.23%) |
Jun 03, 2008 | 41.86 | 44.55 | 40.95 | 43.61 | 155,236 | +1.97(+4.74%) |