Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 48.75 | 50.77 | 48.34 | 50.65 | 11,939 | +1.84(+3.77%) |
Aug 28, 2008 | 46.44 | 49.64 | 45.31 | 48.81 | 7,293 | +2.43(+5.24%) |
Aug 27, 2008 | 46.38 | 47.81 | 46.09 | 46.38 | 8,552 | -0.12(-0.26%) |
Aug 26, 2008 | 45.55 | 46.74 | 43.71 | 46.50 | 12,735 | +0.83(+1.82%) |
Aug 25, 2008 | 48.52 | 48.52 | 44.90 | 45.67 | 3,090 | -2.91(-5.98%) |
Aug 22, 2008 | 46.32 | 48.58 | 46.32 | 48.58 | 3,512 | +2.19(+4.73%) |
Aug 21, 2008 | 46.92 | 47.27 | 46.32 | 46.38 | 2,302 | -0.77(-1.64%) |
Aug 20, 2008 | 48.16 | 48.81 | 46.62 | 47.15 | 2,648 | -0.77(-1.61%) |
Aug 19, 2008 | 47.57 | 49.35 | 47.57 | 47.92 | 3,281 | -0.06(-0.12%) |
Aug 18, 2008 | 47.51 | 49.17 | 47.03 | 47.98 | 4,893 | +0.42(+0.87%) |
Aug 15, 2008 | 49.82 | 50.12 | 46.50 | 47.57 | 13,057 | +0.12(+0.25%) |
Aug 14, 2008 | 49.35 | 50.24 | 47.03 | 47.45 | 9,580 | -2.49(-4.99%) |
Aug 13, 2008 | 48.70 | 50.89 | 46.74 | 49.94 | 5,188 | +1.30(+2.68%) |
Aug 12, 2008 | 49.29 | 49.29 | 47.57 | 48.64 | 6,123 | -1.07(-2.15%) |
Aug 11, 2008 | 45.85 | 49.70 | 45.61 | 49.70 | 6,845 | +3.68(+7.99%) |
Aug 08, 2008 | 43.06 | 47.33 | 43.06 | 46.03 | 8,037 | +2.91(+6.74%) |
Aug 07, 2008 | 44.72 | 44.72 | 42.94 | 43.12 | 8,672 | -1.84(-4.09%) |
Aug 06, 2008 | 45.02 | 46.01 | 42.88 | 44.96 | 6,910 | -0.24(-0.52%) |
Aug 05, 2008 | 44.13 | 45.26 | 43.59 | 45.20 | 9,364 | +1.19(+2.70%) |
Aug 04, 2008 | 43.95 | 45.26 | 41.52 | 44.01 | 10,813 | -0.83(-1.85%) |
Aug 01, 2008 | 44.54 | 45.26 | 44.01 | 44.84 | 5,247 | +0.24(+0.53%) |
Jul 31, 2008 | 44.60 | 45.02 | 43.24 | 44.60 | 23,695 | -0.59(-1.31%) |
Jul 30, 2008 | 45.31 | 45.31 | 43.18 | 45.20 | 6,521 | -0.06(-0.13%) |
Jul 29, 2008 | 45.26 | 45.31 | 41.64 | 45.26 | 13,409 | +2.79(+6.56%) |
Jul 28, 2008 | 43.65 | 43.65 | 42.41 | 42.47 | 23,738 | -1.19(-2.72%) |
Jul 25, 2008 | 43.65 | 46.44 | 41.40 | 43.65 | 13,534 | +0.24(+0.55%) |
Jul 24, 2008 | 44.60 | 44.66 | 42.73 | 43.42 | 3,418 | -0.89(-2.01%) |
Jul 23, 2008 | 44.48 | 45.61 | 43.30 | 44.31 | 23,166 | -0.18(-0.40%) |
Jul 22, 2008 | 42.47 | 44.48 | 41.70 | 44.48 | 8,053 | +1.96(+4.60%) |
Jul 21, 2008 | 42.70 | 43.00 | 42.47 | 42.53 | 2,410 | +0.00(+0.00%) |
Jul 18, 2008 | 43.65 | 44.25 | 41.82 | 42.53 | 5,229 | -1.01(-2.32%) |
Jul 17, 2008 | 44.48 | 44.48 | 43.00 | 43.54 | 5,159 | -0.65(-1.48%) |
Jul 16, 2008 | 43.00 | 44.96 | 43.00 | 44.19 | 10,189 | +1.25(+2.90%) |
Jul 15, 2008 | 40.81 | 45.12 | 40.33 | 42.94 | 13,117 | +1.54(+3.72%) |
Jul 14, 2008 | 42.76 | 42.76 | 40.33 | 41.40 | 5,983 | -0.95(-2.24%) |
Jul 11, 2008 | 40.51 | 42.59 | 40.39 | 42.35 | 5,601 | +1.36(+3.33%) |
Jul 10, 2008 | 40.81 | 41.76 | 38.91 | 40.98 | 6,710 | +0.06(+0.14%) |
Jul 09, 2008 | 41.87 | 42.05 | 40.81 | 40.93 | 5,462 | -1.01(-2.40%) |
Jul 08, 2008 | 40.33 | 41.93 | 38.73 | 41.93 | 11,776 | +1.84(+4.59%) |
Jul 07, 2008 | 43.24 | 44.78 | 38.73 | 40.10 | 16,528 | -2.73(-6.37%) |
Jul 04, 2008 | 40.39 | 42.94 | 40.15 | 42.82 | 7,335 | +0.00(+0.00%) |
Jul 03, 2008 | 40.39 | 42.94 | 40.15 | 42.82 | 7,335 | +2.61(+6.49%) |
Jul 02, 2008 | 43.59 | 44.72 | 40.21 | 40.21 | 19,477 | -3.50(-8.01%) |
Jul 01, 2008 | 44.19 | 46.56 | 40.63 | 43.71 | 11,584 | -1.60(-3.53%) |
Jun 30, 2008 | 43.24 | 47.33 | 42.47 | 45.31 | 30,213 | +5.04(+12.52%) |
Jun 27, 2008 | 42.11 | 43.36 | 40.10 | 40.27 | 437,174 | -1.42(-3.41%) |
Jun 26, 2008 | 43.30 | 43.36 | 40.27 | 41.70 | 13,194 | -1.60(-3.70%) |
Jun 25, 2008 | 45.49 | 47.03 | 43.30 | 43.30 | 5,964 | -1.30(-2.93%) |
Jun 24, 2008 | 47.27 | 47.27 | 44.19 | 44.60 | 3,671 | -1.54(-3.34%) |
Jun 23, 2008 | 48.28 | 48.28 | 45.49 | 46.14 | 3,628 | -1.07(-2.26%) |
Jun 20, 2008 | 48.28 | 48.28 | 45.79 | 47.21 | 4,224 | -0.53(-1.12%) |
Jun 19, 2008 | 48.16 | 48.99 | 47.03 | 47.75 | 4,248 | +0.24(+0.50%) |
Jun 18, 2008 | 48.40 | 48.81 | 46.98 | 47.51 | 5,566 | -0.30(-0.62%) |
Jun 17, 2008 | 49.70 | 49.82 | 47.27 | 47.81 | 5,097 | -1.25(-2.54%) |
Jun 16, 2008 | 48.40 | 50.53 | 46.80 | 49.05 | 12,124 | +0.95(+1.97%) |
Jun 13, 2008 | 46.68 | 48.10 | 45.61 | 48.10 | 4,023 | +1.54(+3.31%) |
Jun 12, 2008 | 46.74 | 47.87 | 46.20 | 46.56 | 2,894 | +0.30(+0.64%) |
Jun 11, 2008 | 45.67 | 47.69 | 45.67 | 46.26 | 3,803 | -0.53(-1.14%) |
Jun 10, 2008 | 46.74 | 48.02 | 45.43 | 46.80 | 3,544 | -0.65(-1.38%) |
Jun 09, 2008 | 46.26 | 47.81 | 46.14 | 47.45 | 8,984 | +1.19(+2.56%) |
Jun 06, 2008 | 48.34 | 48.34 | 45.43 | 46.26 | 1,733 | -1.78(-3.70%) |
Jun 05, 2008 | 47.75 | 48.04 | 46.03 | 48.04 | 15,184 | +1.72(+3.71%) |
Jun 04, 2008 | 44.60 | 46.86 | 44.60 | 46.32 | 3,692 | +0.00(+0.00%) |
Jun 03, 2008 | 48.28 | 48.28 | 45.37 | 46.32 | 2,110 | -1.25(-2.62%) |