Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 42.53 | 42.78 | 42.06 | 42.25 | 74,782 | -0.46(-1.08%) |
Aug 28, 2008 | 42.23 | 43.00 | 42.15 | 42.71 | 105,970 | +0.51(+1.22%) |
Aug 27, 2008 | 41.27 | 42.93 | 41.27 | 42.20 | 78,616 | +0.95(+2.31%) |
Aug 26, 2008 | 41.58 | 43.17 | 41.06 | 41.24 | 95,579 | -0.44(-1.06%) |
Aug 25, 2008 | 42.30 | 43.38 | 41.08 | 41.68 | 168,347 | -0.59(-1.40%) |
Aug 22, 2008 | 43.38 | 44.05 | 41.84 | 42.28 | 92,311 | -0.81(-1.88%) |
Aug 21, 2008 | 42.75 | 43.36 | 42.41 | 43.09 | 121,527 | -0.03(-0.07%) |
Aug 20, 2008 | 42.66 | 44.08 | 42.66 | 43.12 | 127,885 | +0.61(+1.45%) |
Aug 19, 2008 | 43.61 | 44.08 | 42.25 | 42.50 | 197,309 | -1.18(-2.70%) |
Aug 18, 2008 | 43.46 | 44.10 | 42.52 | 43.68 | 135,840 | +0.34(+0.78%) |
Aug 15, 2008 | 44.15 | 45.15 | 42.70 | 43.34 | 141,312 | -0.33(-0.74%) |
Aug 14, 2008 | 42.78 | 44.19 | 42.75 | 43.66 | 137,659 | +0.10(+0.23%) |
Aug 13, 2008 | 42.81 | 44.20 | 42.44 | 43.56 | 118,538 | +0.40(+0.92%) |
Aug 12, 2008 | 42.72 | 43.48 | 41.97 | 43.17 | 216,216 | +0.40(+0.93%) |
Aug 11, 2008 | 42.28 | 43.48 | 42.16 | 42.77 | 311,403 | -0.12(-0.29%) |
Aug 08, 2008 | 39.16 | 43.30 | 38.79 | 42.89 | 614,740 | +4.27(+11.06%) |
Aug 07, 2008 | 36.88 | 40.15 | 34.74 | 38.62 | 1,088,666 | +7.26(+23.16%) |
Aug 06, 2008 | 31.41 | 31.87 | 31.10 | 31.36 | 164,524 | +0.28(+0.91%) |
Aug 05, 2008 | 31.94 | 33.01 | 30.96 | 31.08 | 156,400 | -0.85(-2.65%) |
Aug 04, 2008 | 32.04 | 32.69 | 31.58 | 31.92 | 156,360 | -0.61(-1.87%) |
Aug 01, 2008 | 34.23 | 34.23 | 32.42 | 32.53 | 91,888 | -1.76(-5.12%) |
Jul 31, 2008 | 33.47 | 35.09 | 32.46 | 34.28 | 142,917 | +0.47(+1.39%) |
Jul 30, 2008 | 32.72 | 33.86 | 32.41 | 33.81 | 119,593 | +1.34(+4.14%) |
Jul 29, 2008 | 32.47 | 33.41 | 32.17 | 32.47 | 127,854 | +0.07(+0.20%) |
Jul 28, 2008 | 32.29 | 33.40 | 32.29 | 32.41 | 76,314 | +0.09(+0.29%) |
Jul 25, 2008 | 31.80 | 33.65 | 31.80 | 32.31 | 138,443 | +0.67(+2.12%) |
Jul 24, 2008 | 33.08 | 34.37 | 31.08 | 31.64 | 162,957 | -1.42(-4.28%) |
Jul 23, 2008 | 33.87 | 34.64 | 32.69 | 33.06 | 117,085 | -0.93(-2.74%) |
Jul 22, 2008 | 32.62 | 34.26 | 32.62 | 33.99 | 157,672 | -0.12(-0.36%) |
Jul 21, 2008 | 33.89 | 34.62 | 33.66 | 34.11 | 259,758 | +0.48(+1.42%) |
Jul 18, 2008 | 33.49 | 34.05 | 33.38 | 33.63 | 138,472 | +0.18(+0.54%) |
Jul 17, 2008 | 33.82 | 34.74 | 32.89 | 33.45 | 268,006 | -0.84(-2.44%) |
Jul 16, 2008 | 32.92 | 35.30 | 31.75 | 34.29 | 193,041 | +1.44(+4.38%) |
Jul 15, 2008 | 34.19 | 35.85 | 32.52 | 32.85 | 232,763 | -1.65(-4.80%) |
Jul 14, 2008 | 33.79 | 35.40 | 33.79 | 34.51 | 379,660 | +1.48(+4.49%) |
Jul 11, 2008 | 31.94 | 33.13 | 31.35 | 33.03 | 481,520 | +0.74(+2.28%) |
Jul 10, 2008 | 33.07 | 34.33 | 32.16 | 32.29 | 278,091 | -0.76(-2.30%) |
Jul 09, 2008 | 34.85 | 35.30 | 32.89 | 33.05 | 266,239 | -2.19(-6.21%) |
Jul 08, 2008 | 35.66 | 36.81 | 33.33 | 35.24 | 407,138 | -0.25(-0.71%) |
Jul 07, 2008 | 36.42 | 36.85 | 34.69 | 35.49 | 315,079 | -0.86(-2.37%) |
Jul 04, 2008 | 37.49 | 37.54 | 36.13 | 36.35 | 216,859 | +0.00(+0.00%) |
Jul 03, 2008 | 37.49 | 37.54 | 36.13 | 36.35 | 216,859 | -1.42(-3.75%) |
Jul 02, 2008 | 41.10 | 41.27 | 37.31 | 37.77 | 238,732 | -3.28(-7.99%) |
Jul 01, 2008 | 41.07 | 41.71 | 39.79 | 41.05 | 167,668 | -0.54(-1.30%) |
Jun 30, 2008 | 42.21 | 42.45 | 39.31 | 41.59 | 180,463 | -0.38(-0.91%) |
Jun 27, 2008 | 41.92 | 42.63 | 41.29 | 41.97 | 460,980 | +0.17(+0.41%) |
Jun 26, 2008 | 42.29 | 43.20 | 39.97 | 41.80 | 505,239 | -0.95(-2.23%) |
Jun 25, 2008 | 42.99 | 43.20 | 39.27 | 42.75 | 263,512 | -0.30(-0.69%) |
Jun 24, 2008 | 41.64 | 43.95 | 41.32 | 43.05 | 348,855 | +1.01(+2.41%) |
Jun 23, 2008 | 42.11 | 42.16 | 41.39 | 42.04 | 140,645 | +0.22(+0.52%) |
Jun 20, 2008 | 41.21 | 41.97 | 41.08 | 41.82 | 234,047 | +0.28(+0.68%) |
Jun 19, 2008 | 40.81 | 41.84 | 40.47 | 41.54 | 78,525 | +0.71(+1.73%) |
Jun 18, 2008 | 40.71 | 41.83 | 40.28 | 40.83 | 99,315 | -0.19(-0.46%) |
Jun 17, 2008 | 40.75 | 41.99 | 39.82 | 41.02 | 150,021 | +0.25(+0.60%) |
Jun 16, 2008 | 40.50 | 41.05 | 40.19 | 40.77 | 131,750 | +0.20(+0.50%) |
Jun 13, 2008 | 39.79 | 40.57 | 39.52 | 40.57 | 144,119 | +1.27(+3.24%) |
Jun 12, 2008 | 40.54 | 41.03 | 38.96 | 39.30 | 196,701 | -0.84(-2.09%) |
Jun 11, 2008 | 42.12 | 42.41 | 40.02 | 40.14 | 152,185 | -2.20(-5.21%) |
Jun 10, 2008 | 42.37 | 42.98 | 41.95 | 42.34 | 207,428 | -0.68(-1.58%) |
Jun 09, 2008 | 43.45 | 44.94 | 42.68 | 43.02 | 166,381 | -0.40(-0.92%) |
Jun 06, 2008 | 43.69 | 45.51 | 43.25 | 43.42 | 200,194 | -1.50(-3.33%) |
Jun 05, 2008 | 45.46 | 45.83 | 44.08 | 44.91 | 641,416 | -2.71(-5.69%) |
Jun 04, 2008 | 47.61 | 48.92 | 47.22 | 47.62 | 169,283 | -0.27(-0.57%) |
Jun 03, 2008 | 49.11 | 49.11 | 47.86 | 47.90 | 218,459 | -0.61(-1.25%) |