Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 40.32 | 40.41 | 39.06 | 39.41 | 118,713 | -1.01(-2.49%) |
Aug 28, 2008 | 39.32 | 40.58 | 39.04 | 40.41 | 175,851 | +0.79(+2.00%) |
Aug 27, 2008 | 38.67 | 39.67 | 38.26 | 39.62 | 160,613 | +0.82(+2.11%) |
Aug 26, 2008 | 38.13 | 39.10 | 37.89 | 38.81 | 181,808 | +0.80(+2.11%) |
Aug 25, 2008 | 39.29 | 39.29 | 37.42 | 38.01 | 152,996 | -1.50(-3.79%) |
Aug 22, 2008 | 39.48 | 40.21 | 39.10 | 39.50 | 147,386 | +0.12(+0.31%) |
Aug 21, 2008 | 39.60 | 39.70 | 38.44 | 39.38 | 160,640 | -0.51(-1.27%) |
Aug 20, 2008 | 38.53 | 40.18 | 38.08 | 39.89 | 341,008 | +1.43(+3.71%) |
Aug 19, 2008 | 38.38 | 38.64 | 37.99 | 38.46 | 166,724 | -0.46(-1.19%) |
Aug 18, 2008 | 40.37 | 40.70 | 38.68 | 38.93 | 211,601 | -1.39(-3.46%) |
Aug 15, 2008 | 41.42 | 41.99 | 40.07 | 40.32 | 0 | -0.93(-2.25%) |
Aug 14, 2008 | 41.29 | 41.40 | 40.44 | 41.25 | 187,927 | -0.25(-0.60%) |
Aug 13, 2008 | 41.31 | 41.95 | 40.61 | 41.50 | 267,087 | +0.25(+0.60%) |
Aug 12, 2008 | 41.59 | 42.07 | 40.82 | 41.25 | 265,267 | -0.36(-0.87%) |
Aug 11, 2008 | 39.97 | 42.00 | 39.76 | 41.61 | 270,837 | +1.72(+4.31%) |
Aug 08, 2008 | 39.16 | 40.02 | 38.64 | 39.89 | 392,907 | +1.06(+2.72%) |
Aug 07, 2008 | 38.26 | 41.86 | 38.26 | 38.83 | 597,157 | +0.59(+1.55%) |
Aug 06, 2008 | 38.82 | 39.75 | 37.89 | 38.24 | 422,330 | +0.36(+0.95%) |
Aug 05, 2008 | 37.30 | 37.97 | 37.25 | 37.88 | 242,104 | +1.10(+2.99%) |
Aug 04, 2008 | 37.63 | 38.38 | 36.21 | 36.78 | 246,187 | -0.78(-2.08%) |
Aug 01, 2008 | 37.30 | 37.88 | 36.59 | 37.56 | 302,846 | +0.39(+1.04%) |
Jul 31, 2008 | 37.46 | 38.36 | 36.95 | 37.17 | 142,205 | -0.35(-0.94%) |
Jul 30, 2008 | 37.10 | 38.08 | 36.66 | 37.52 | 201,217 | +0.25(+0.67%) |
Jul 29, 2008 | 37.27 | 37.59 | 35.71 | 37.27 | 166,182 | +1.69(+4.76%) |
Jul 28, 2008 | 35.71 | 35.71 | 35.15 | 35.58 | 85,233 | -0.28(-0.79%) |
Jul 25, 2008 | 35.80 | 36.55 | 35.00 | 35.86 | 171,899 | +0.41(+1.16%) |
Jul 24, 2008 | 36.34 | 36.39 | 35.11 | 35.45 | 198,340 | -0.86(-2.37%) |
Jul 23, 2008 | 35.96 | 36.57 | 35.02 | 36.31 | 254,674 | +0.49(+1.37%) |
Jul 22, 2008 | 35.92 | 36.77 | 35.48 | 35.82 | 229,840 | -0.59(-1.63%) |
Jul 21, 2008 | 36.14 | 36.49 | 35.79 | 36.41 | 180,336 | +0.34(+0.95%) |
Jul 18, 2008 | 35.55 | 36.13 | 35.10 | 36.07 | 153,870 | +0.22(+0.62%) |
Jul 17, 2008 | 36.62 | 37.03 | 35.61 | 35.85 | 199,593 | -0.69(-1.88%) |
Jul 16, 2008 | 35.26 | 36.63 | 34.38 | 36.53 | 162,349 | +1.31(+3.71%) |
Jul 15, 2008 | 35.47 | 36.02 | 34.87 | 35.23 | 280,688 | -0.66(-1.85%) |
Jul 14, 2008 | 36.23 | 36.35 | 35.54 | 35.89 | 231,006 | -0.33(-0.90%) |
Jul 11, 2008 | 36.78 | 37.20 | 35.73 | 36.22 | 326,410 | -0.97(-2.61%) |
Jul 10, 2008 | 35.69 | 37.30 | 35.67 | 37.19 | 284,106 | +1.38(+3.87%) |
Jul 09, 2008 | 35.44 | 37.11 | 35.40 | 35.80 | 320,189 | +0.49(+1.39%) |
Jul 08, 2008 | 34.90 | 35.49 | 33.80 | 35.31 | 290,918 | +0.65(+1.89%) |
Jul 07, 2008 | 35.29 | 36.18 | 34.33 | 34.66 | 249,938 | -0.47(-1.35%) |
Jul 04, 2008 | 35.23 | 36.52 | 34.44 | 35.13 | 269,495 | +0.00(+0.00%) |
Jul 03, 2008 | 35.23 | 36.52 | 34.44 | 35.13 | 269,495 | -0.22(-0.61%) |
Jul 02, 2008 | 36.56 | 38.54 | 35.08 | 35.35 | 299,192 | -1.40(-3.82%) |
Jul 01, 2008 | 36.04 | 37.09 | 35.44 | 36.75 | 310,544 | +0.73(+2.03%) |
Jun 30, 2008 | 35.75 | 36.41 | 35.75 | 36.02 | 520,640 | +0.27(+0.75%) |
Jun 27, 2008 | 34.29 | 36.36 | 33.92 | 35.75 | 1,216,260 | +1.32(+3.85%) |
Jun 26, 2008 | 35.79 | 35.79 | 33.64 | 34.43 | 740,935 | -2.46(-6.67%) |
Jun 25, 2008 | 37.00 | 37.75 | 36.32 | 36.89 | 349,001 | -0.11(-0.30%) |
Jun 24, 2008 | 37.68 | 38.01 | 36.99 | 37.00 | 213,694 | -0.94(-2.47%) |
Jun 23, 2008 | 37.77 | 38.77 | 37.56 | 37.94 | 283,808 | -0.13(-0.34%) |
Jun 20, 2008 | 39.13 | 39.36 | 37.79 | 38.07 | 564,077 | -1.31(-3.32%) |
Jun 19, 2008 | 38.46 | 39.49 | 38.46 | 39.37 | 307,803 | +0.90(+2.35%) |
Jun 18, 2008 | 38.90 | 39.06 | 37.95 | 38.47 | 169,382 | -0.56(-1.43%) |
Jun 17, 2008 | 38.72 | 39.94 | 38.59 | 39.03 | 176,945 | +0.17(+0.44%) |
Jun 16, 2008 | 41.26 | 41.29 | 38.70 | 38.86 | 562,851 | -2.36(-5.72%) |
Jun 13, 2008 | 40.74 | 41.56 | 40.74 | 41.21 | 325,134 | +1.06(+2.63%) |
Jun 12, 2008 | 41.41 | 41.47 | 39.68 | 40.16 | 455,816 | -0.83(-2.02%) |
Jun 11, 2008 | 41.18 | 41.57 | 40.22 | 40.98 | 295,351 | -0.20(-0.48%) |
Jun 10, 2008 | 40.84 | 41.96 | 40.51 | 41.18 | 243,057 | -0.60(-1.44%) |
Jun 09, 2008 | 41.41 | 42.79 | 40.56 | 41.78 | 402,464 | +0.81(+1.97%) |
Jun 06, 2008 | 41.76 | 42.51 | 40.76 | 40.97 | 337,855 | -1.22(-2.89%) |
Jun 05, 2008 | 41.70 | 42.23 | 41.16 | 42.20 | 396,130 | +0.80(+1.93%) |
Jun 04, 2008 | 38.44 | 41.74 | 38.44 | 41.40 | 813,350 | +4.29(+11.57%) |
Jun 03, 2008 | 37.24 | 38.21 | 36.57 | 37.10 | 251,216 | +0.01(+0.02%) |