Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 48.13 | 48.13 | 47.25 | 47.64 | 48,327 | -0.45(-0.94%) |
Aug 28, 2008 | 47.11 | 48.19 | 46.81 | 48.09 | 86,461 | +1.19(+2.54%) |
Aug 27, 2008 | 47.50 | 47.50 | 46.31 | 46.90 | 66,021 | +0.13(+0.28%) |
Aug 26, 2008 | 47.12 | 47.47 | 46.41 | 46.77 | 59,152 | -0.42(-0.89%) |
Aug 25, 2008 | 47.25 | 47.72 | 47.00 | 47.19 | 95,111 | +0.00(+0.00%) |
Aug 22, 2008 | 46.73 | 47.23 | 46.64 | 47.19 | 77,120 | +0.78(+1.68%) |
Aug 21, 2008 | 46.24 | 47.10 | 46.18 | 46.41 | 72,224 | +0.17(+0.37%) |
Aug 20, 2008 | 45.75 | 46.91 | 45.49 | 46.24 | 83,506 | +0.50(+1.09%) |
Aug 19, 2008 | 45.57 | 46.23 | 45.44 | 45.74 | 50,203 | -0.12(-0.26%) |
Aug 18, 2008 | 46.01 | 46.92 | 45.47 | 45.86 | 76,818 | -0.15(-0.33%) |
Aug 15, 2008 | 46.07 | 46.07 | 44.86 | 46.01 | 119,007 | +0.22(+0.48%) |
Aug 14, 2008 | 46.40 | 46.40 | 44.05 | 45.79 | 106,690 | -0.79(-1.70%) |
Aug 13, 2008 | 46.68 | 47.10 | 45.74 | 46.58 | 128,683 | -0.25(-0.53%) |
Aug 12, 2008 | 44.03 | 47.10 | 44.01 | 46.83 | 184,965 | -0.17(-0.36%) |
Aug 11, 2008 | 45.61 | 47.09 | 45.29 | 47.00 | 177,885 | +1.73(+3.82%) |
Aug 08, 2008 | 43.80 | 46.13 | 43.50 | 45.27 | 167,329 | +1.40(+3.19%) |
Aug 07, 2008 | 45.22 | 45.67 | 43.82 | 43.87 | 111,830 | -1.81(-3.96%) |
Aug 06, 2008 | 46.32 | 46.32 | 45.09 | 45.68 | 76,881 | -0.41(-0.89%) |
Aug 05, 2008 | 46.38 | 46.60 | 45.30 | 46.09 | 164,228 | +0.28(+0.61%) |
Aug 04, 2008 | 45.30 | 46.89 | 45.09 | 45.81 | 104,453 | +0.31(+0.68%) |
Aug 01, 2008 | 46.55 | 46.79 | 45.14 | 45.50 | 129,644 | -0.76(-1.64%) |
Jul 31, 2008 | 45.41 | 46.96 | 45.41 | 46.26 | 105,859 | +0.32(+0.70%) |
Jul 30, 2008 | 45.09 | 46.46 | 44.42 | 45.94 | 180,964 | +0.97(+2.16%) |
Jul 29, 2008 | 44.97 | 45.88 | 44.67 | 44.97 | 101,097 | +0.03(+0.07%) |
Jul 28, 2008 | 45.76 | 45.80 | 44.69 | 44.94 | 66,424 | -0.90(-1.96%) |
Jul 25, 2008 | 46.26 | 46.26 | 44.42 | 45.84 | 83,756 | +0.13(+0.28%) |
Jul 24, 2008 | 46.49 | 46.72 | 45.45 | 45.71 | 72,251 | -0.46(-1.00%) |
Jul 23, 2008 | 46.23 | 46.47 | 45.51 | 46.17 | 165,120 | +0.38(+0.83%) |
Jul 22, 2008 | 44.49 | 46.07 | 44.02 | 45.79 | 135,757 | +1.29(+2.90%) |
Jul 21, 2008 | 43.73 | 44.56 | 43.28 | 44.50 | 60,183 | +1.16(+2.68%) |
Jul 18, 2008 | 43.94 | 44.46 | 43.03 | 43.34 | 78,373 | -0.69(-1.57%) |
Jul 17, 2008 | 43.84 | 44.19 | 42.64 | 44.03 | 125,307 | +0.46(+1.06%) |
Jul 16, 2008 | 42.70 | 43.66 | 42.34 | 43.57 | 58,609 | +0.96(+2.25%) |
Jul 15, 2008 | 42.84 | 43.85 | 42.28 | 42.61 | 138,992 | -0.77(-1.78%) |
Jul 14, 2008 | 44.00 | 44.07 | 42.92 | 43.38 | 165,227 | -0.27(-0.62%) |
Jul 11, 2008 | 42.35 | 47.70 | 41.89 | 43.65 | 152,299 | +0.76(+1.77%) |
Jul 10, 2008 | 42.06 | 43.40 | 42.06 | 42.89 | 53,739 | +0.87(+2.07%) |
Jul 09, 2008 | 42.40 | 43.60 | 41.78 | 42.02 | 100,821 | -0.45(-1.06%) |
Jul 08, 2008 | 41.77 | 42.49 | 40.55 | 42.47 | 109,863 | +0.98(+2.36%) |
Jul 07, 2008 | 41.98 | 42.19 | 40.74 | 41.49 | 166,294 | -0.53(-1.26%) |
Jul 04, 2008 | 43.45 | 43.45 | 41.49 | 42.02 | 123,445 | +0.00(+0.00%) |
Jul 03, 2008 | 43.45 | 43.45 | 41.49 | 42.02 | 123,445 | -1.43(-3.29%) |
Jul 02, 2008 | 44.04 | 44.10 | 42.70 | 43.45 | 118,331 | -0.54(-1.23%) |
Jul 01, 2008 | 43.17 | 44.00 | 43.03 | 43.99 | 94,778 | +0.54(+1.24%) |
Jun 30, 2008 | 43.64 | 44.05 | 43.31 | 43.45 | 93,004 | -0.31(-0.71%) |
Jun 27, 2008 | 43.72 | 44.06 | 43.45 | 43.76 | 333,977 | +0.11(+0.25%) |
Jun 26, 2008 | 44.26 | 44.33 | 43.24 | 43.65 | 99,253 | -0.80(-1.80%) |
Jun 25, 2008 | 43.93 | 44.67 | 43.93 | 44.45 | 102,721 | +0.55(+1.25%) |
Jun 24, 2008 | 43.89 | 44.25 | 42.93 | 43.90 | 129,005 | -0.19(-0.43%) |
Jun 23, 2008 | 44.26 | 44.26 | 43.81 | 44.09 | 82,897 | -0.02(-0.05%) |
Jun 20, 2008 | 43.97 | 44.25 | 43.04 | 44.11 | 167,738 | +0.01(+0.02%) |
Jun 19, 2008 | 43.75 | 44.10 | 43.20 | 44.10 | 83,911 | +0.38(+0.87%) |
Jun 18, 2008 | 43.64 | 44.12 | 43.60 | 43.72 | 70,947 | -0.02(-0.05%) |
Jun 17, 2008 | 44.25 | 44.25 | 43.53 | 43.74 | 98,645 | -0.30(-0.68%) |
Jun 16, 2008 | 43.50 | 44.24 | 43.04 | 44.04 | 267,434 | +0.57(+1.31%) |
Jun 13, 2008 | 42.76 | 43.55 | 42.66 | 43.47 | 81,977 | +0.73(+1.71%) |
Jun 12, 2008 | 42.10 | 42.79 | 42.10 | 42.74 | 83,433 | +0.89(+2.13%) |
Jun 11, 2008 | 42.04 | 42.24 | 41.85 | 41.85 | 65,808 | -0.39(-0.92%) |
Jun 10, 2008 | 41.82 | 42.75 | 41.15 | 42.24 | 54,444 | +0.21(+0.50%) |
Jun 09, 2008 | 42.06 | 42.72 | 41.02 | 42.03 | 120,963 | +0.17(+0.41%) |
Jun 06, 2008 | 42.39 | 42.95 | 41.86 | 41.86 | 125,626 | -0.86(-2.01%) |
Jun 05, 2008 | 41.58 | 42.72 | 41.58 | 42.72 | 81,362 | +0.99(+2.37%) |
Jun 04, 2008 | 41.56 | 41.92 | 41.02 | 41.73 | 75,494 | +0.23(+0.55%) |
Jun 03, 2008 | 41.65 | 41.65 | 41.33 | 41.50 | 95,326 | +0.08(+0.19%) |