Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 38.74 | 38.74 | 37.72 | 37.92 | 189,197 | -0.27(-0.70%) |
Aug 28, 2008 | 38.37 | 38.37 | 37.31 | 38.19 | 327,858 | -0.90(-2.30%) |
Aug 27, 2008 | 38.39 | 39.14 | 38.39 | 39.09 | 410,781 | +1.49(+3.97%) |
Aug 26, 2008 | 37.23 | 37.80 | 37.23 | 37.60 | 217,453 | +0.79(+2.14%) |
Aug 25, 2008 | 37.22 | 37.56 | 36.71 | 36.81 | 209,003 | -0.47(-1.26%) |
Aug 22, 2008 | 37.19 | 37.45 | 36.93 | 37.28 | 147,936 | +0.47(+1.27%) |
Aug 21, 2008 | 36.62 | 37.02 | 36.25 | 36.81 | 347,576 | -1.24(-3.26%) |
Aug 20, 2008 | 37.95 | 38.24 | 37.51 | 38.05 | 384,562 | +1.61(+4.40%) |
Aug 19, 2008 | 36.97 | 37.09 | 35.98 | 36.44 | 556,407 | -0.88(-2.35%) |
Aug 18, 2008 | 37.82 | 38.13 | 37.22 | 37.32 | 444,893 | -0.75(-1.97%) |
Aug 15, 2008 | 38.41 | 38.55 | 38.03 | 38.07 | 0 | -0.88(-2.25%) |
Aug 14, 2008 | 38.32 | 39.13 | 38.12 | 38.95 | 379,653 | +1.36(+3.62%) |
Aug 13, 2008 | 38.15 | 38.15 | 37.05 | 37.59 | 463,906 | -0.42(-1.09%) |
Aug 12, 2008 | 39.16 | 39.16 | 37.71 | 38.00 | 459,552 | -1.44(-3.65%) |
Aug 11, 2008 | 39.74 | 39.92 | 39.04 | 39.45 | 252,713 | -0.59(-1.48%) |
Aug 08, 2008 | 39.19 | 40.26 | 39.09 | 40.04 | 418,853 | +1.14(+2.92%) |
Aug 07, 2008 | 39.99 | 39.99 | 38.90 | 38.90 | 572,992 | -1.81(-4.44%) |
Aug 06, 2008 | 40.74 | 41.02 | 40.34 | 40.71 | 307,241 | -0.04(-0.09%) |
Aug 05, 2008 | 39.91 | 40.92 | 39.73 | 40.75 | 408,718 | +0.85(+2.12%) |
Aug 04, 2008 | 40.52 | 40.52 | 39.56 | 39.90 | 301,248 | -0.91(-2.22%) |
Aug 01, 2008 | 41.16 | 41.44 | 40.41 | 40.81 | 329,455 | +0.27(+0.68%) |
Jul 31, 2008 | 41.13 | 41.68 | 40.40 | 40.53 | 381,047 | -1.35(-3.21%) |
Jul 30, 2008 | 41.84 | 42.14 | 41.15 | 41.88 | 407,970 | +0.86(+2.10%) |
Jul 29, 2008 | 41.01 | 41.19 | 39.78 | 41.01 | 305,148 | +1.11(+2.77%) |
Jul 28, 2008 | 40.72 | 40.92 | 39.68 | 39.91 | 378,522 | -0.97(-2.38%) |
Jul 25, 2008 | 40.87 | 41.07 | 40.33 | 40.88 | 252,147 | -0.04(-0.09%) |
Jul 24, 2008 | 42.25 | 42.25 | 40.78 | 40.92 | 369,464 | -2.10(-4.87%) |
Jul 23, 2008 | 43.07 | 43.55 | 42.60 | 43.01 | 383,148 | +0.65(+1.54%) |
Jul 22, 2008 | 41.42 | 42.58 | 41.13 | 42.36 | 427,883 | +0.24(+0.56%) |
Jul 21, 2008 | 41.37 | 42.55 | 41.37 | 42.12 | 299,317 | +0.70(+1.69%) |
Jul 18, 2008 | 40.87 | 41.65 | 40.76 | 41.42 | 432,463 | -0.34(-0.82%) |
Jul 17, 2008 | 41.05 | 41.99 | 40.95 | 41.76 | 406,936 | +0.56(+1.37%) |
Jul 16, 2008 | 40.21 | 41.24 | 38.88 | 41.20 | 577,956 | +1.81(+4.58%) |
Jul 15, 2008 | 39.42 | 40.33 | 38.75 | 39.39 | 460,279 | -1.29(-3.18%) |
Jul 14, 2008 | 41.58 | 41.65 | 40.38 | 40.69 | 312,882 | -0.44(-1.07%) |
Jul 11, 2008 | 41.21 | 41.82 | 40.52 | 41.13 | 544,495 | +0.01(+0.04%) |
Jul 10, 2008 | 41.04 | 41.27 | 40.36 | 41.11 | 697,343 | +1.96(+5.01%) |
Jul 09, 2008 | 39.76 | 40.49 | 39.09 | 39.15 | 507,474 | +0.20(+0.52%) |
Jul 08, 2008 | 37.96 | 39.17 | 37.89 | 38.95 | 793,923 | -0.27(-0.70%) |
Jul 07, 2008 | 39.39 | 39.68 | 38.34 | 39.22 | 403,849 | +0.64(+1.66%) |
Jul 04, 2008 | 38.38 | 38.98 | 38.01 | 38.58 | 303,420 | +0.00(+0.00%) |
Jul 03, 2008 | 38.38 | 38.98 | 38.01 | 38.58 | 303,420 | +0.22(+0.56%) |
Jul 02, 2008 | 39.59 | 39.84 | 38.23 | 38.37 | 427,444 | -1.68(-4.19%) |
Jul 01, 2008 | 39.75 | 40.25 | 39.22 | 40.05 | 424,052 | -0.37(-0.92%) |
Jun 30, 2008 | 40.46 | 40.84 | 40.36 | 40.42 | 356,929 | +0.37(+0.93%) |
Jun 27, 2008 | 40.02 | 40.32 | 39.54 | 40.05 | 393,061 | -0.13(-0.31%) |
Jun 26, 2008 | 41.24 | 41.47 | 40.17 | 40.17 | 546,682 | -2.60(-6.08%) |
Jun 25, 2008 | 42.36 | 42.95 | 42.11 | 42.77 | 379,781 | +1.25(+3.01%) |
Jun 24, 2008 | 40.91 | 42.31 | 40.84 | 41.53 | 517,520 | +0.04(+0.11%) |
Jun 23, 2008 | 41.52 | 41.99 | 41.19 | 41.48 | 254,631 | +0.01(+0.02%) |
Jun 20, 2008 | 42.18 | 42.23 | 41.30 | 41.47 | 552,272 | -1.14(-2.67%) |
Jun 19, 2008 | 42.92 | 43.02 | 42.08 | 42.61 | 540,899 | -1.20(-2.73%) |
Jun 18, 2008 | 43.92 | 44.21 | 43.28 | 43.81 | 416,772 | +0.58(+1.34%) |
Jun 17, 2008 | 44.03 | 44.21 | 42.94 | 43.23 | 291,020 | -0.53(-1.21%) |
Jun 16, 2008 | 43.93 | 44.34 | 43.21 | 43.76 | 269,137 | +0.53(+1.24%) |
Jun 13, 2008 | 42.95 | 43.44 | 42.46 | 43.22 | 262,343 | -0.72(-1.64%) |
Jun 12, 2008 | 44.04 | 44.59 | 43.48 | 43.94 | 417,677 | +1.08(+2.51%) |
Jun 11, 2008 | 44.00 | 44.03 | 42.86 | 42.86 | 436,082 | -1.66(-3.74%) |
Jun 10, 2008 | 44.26 | 44.89 | 43.93 | 44.53 | 417,504 | -0.70(-1.54%) |
Jun 09, 2008 | 45.59 | 45.76 | 44.84 | 45.23 | 350,427 | -0.13(-0.28%) |
Jun 06, 2008 | 46.91 | 47.06 | 45.07 | 45.35 | 492,429 | -2.89(-5.99%) |
Jun 05, 2008 | 46.82 | 48.33 | 46.82 | 48.24 | 320,857 | +1.70(+3.66%) |
Jun 04, 2008 | 46.73 | 47.13 | 46.13 | 46.54 | 377,494 | -0.30(-0.63%) |
Jun 03, 2008 | 47.19 | 48.33 | 46.62 | 46.84 | 874,567 | -6.04(-11.42%) |