Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 44.59 | 45.33 | 43.74 | 44.14 | 141,066 | -0.55(-1.22%) |
Aug 28, 2008 | 43.93 | 44.99 | 43.19 | 44.69 | 185,744 | +0.76(+1.73%) |
Aug 27, 2008 | 42.62 | 44.72 | 42.05 | 43.93 | 301,774 | +1.25(+2.93%) |
Aug 26, 2008 | 43.15 | 43.15 | 41.21 | 42.68 | 360,098 | +1.06(+2.54%) |
Aug 25, 2008 | 45.71 | 45.71 | 41.26 | 41.62 | 583,228 | -4.50(-9.75%) |
Aug 22, 2008 | 48.33 | 48.33 | 45.90 | 46.11 | 214,028 | -1.77(-3.70%) |
Aug 21, 2008 | 49.27 | 49.95 | 47.65 | 47.89 | 248,554 | -0.26(-0.54%) |
Aug 20, 2008 | 47.12 | 48.90 | 44.78 | 48.15 | 239,341 | +1.41(+3.02%) |
Aug 19, 2008 | 43.62 | 46.91 | 43.62 | 46.74 | 352,318 | +2.74(+6.24%) |
Aug 18, 2008 | 45.53 | 47.21 | 43.16 | 43.99 | 250,196 | -1.41(-3.10%) |
Aug 15, 2008 | 48.94 | 48.94 | 44.61 | 45.40 | 402,272 | -2.86(-5.94%) |
Aug 14, 2008 | 47.25 | 48.78 | 46.36 | 48.27 | 407,024 | -0.75(-1.53%) |
Aug 13, 2008 | 43.95 | 49.60 | 43.95 | 49.02 | 363,117 | +4.10(+9.12%) |
Aug 12, 2008 | 43.21 | 45.70 | 42.80 | 44.92 | 363,317 | +1.71(+3.95%) |
Aug 11, 2008 | 46.08 | 46.36 | 42.74 | 43.21 | 206,246 | -2.86(-6.22%) |
Aug 08, 2008 | 47.51 | 47.80 | 44.61 | 46.08 | 228,486 | -1.14(-2.41%) |
Aug 07, 2008 | 49.38 | 50.75 | 46.23 | 47.22 | 371,029 | -3.21(-6.36%) |
Aug 06, 2008 | 49.44 | 50.72 | 47.96 | 50.43 | 209,189 | +1.75(+3.60%) |
Aug 05, 2008 | 46.26 | 49.60 | 44.66 | 48.67 | 574,443 | +3.18(+6.99%) |
Aug 04, 2008 | 47.86 | 48.65 | 44.83 | 45.49 | 412,003 | -2.36(-4.94%) |
Aug 01, 2008 | 47.37 | 48.88 | 45.78 | 47.86 | 659,971 | +0.71(+1.51%) |
Jul 31, 2008 | 54.51 | 55.44 | 46.61 | 47.14 | 1,113,394 | -7.82(-14.22%) |
Jul 30, 2008 | 52.22 | 55.08 | 51.86 | 54.96 | 405,377 | +3.49(+6.77%) |
Jul 29, 2008 | 51.47 | 53.63 | 48.52 | 51.47 | 475,052 | +3.84(+8.06%) |
Jul 28, 2008 | 46.28 | 48.53 | 45.21 | 47.64 | 303,991 | +1.32(+2.84%) |
Jul 25, 2008 | 42.38 | 46.56 | 42.38 | 46.32 | 334,691 | +4.44(+10.60%) |
Jul 24, 2008 | 46.08 | 46.81 | 41.81 | 41.88 | 667,886 | -4.33(-9.37%) |
Jul 23, 2008 | 49.46 | 50.52 | 45.60 | 46.21 | 417,989 | -4.11(-8.16%) |
Jul 22, 2008 | 53.38 | 54.64 | 49.06 | 50.31 | 442,290 | -3.85(-7.10%) |
Jul 21, 2008 | 50.06 | 54.71 | 49.99 | 54.16 | 301,496 | +4.57(+9.22%) |
Jul 18, 2008 | 49.93 | 51.41 | 49.20 | 49.59 | 265,886 | -0.29(-0.58%) |
Jul 17, 2008 | 56.40 | 56.40 | 49.15 | 49.88 | 549,989 | -6.47(-11.48%) |
Jul 16, 2008 | 55.16 | 56.60 | 53.72 | 56.35 | 296,900 | +1.75(+3.21%) |
Jul 15, 2008 | 53.82 | 55.39 | 52.35 | 54.60 | 453,771 | +0.58(+1.08%) |
Jul 14, 2008 | 54.71 | 56.19 | 53.89 | 54.01 | 238,478 | -1.11(-2.02%) |
Jul 11, 2008 | 54.43 | 56.93 | 53.59 | 55.13 | 373,134 | -0.34(-0.62%) |
Jul 10, 2008 | 52.57 | 55.91 | 52.18 | 55.47 | 447,052 | +2.66(+5.04%) |
Jul 09, 2008 | 53.07 | 56.16 | 52.61 | 52.81 | 421,953 | +0.37(+0.71%) |
Jul 08, 2008 | 52.54 | 53.49 | 49.58 | 52.44 | 438,344 | -0.42(-0.79%) |
Jul 07, 2008 | 53.93 | 55.63 | 51.95 | 52.85 | 459,176 | -1.12(-2.08%) |
Jul 04, 2008 | 55.70 | 57.21 | 52.26 | 53.98 | 495,505 | +0.00(+0.00%) |
Jul 03, 2008 | 55.70 | 57.21 | 52.26 | 53.98 | 495,505 | -2.30(-4.09%) |
Jul 02, 2008 | 66.01 | 66.05 | 55.53 | 56.28 | 724,243 | -9.06(-13.86%) |
Jul 01, 2008 | 69.02 | 69.03 | 62.99 | 65.33 | 667,375 | -5.05(-7.18%) |
Jun 30, 2008 | 69.86 | 72.61 | 69.52 | 70.39 | 373,575 | +1.11(+1.61%) |
Jun 27, 2008 | 64.89 | 69.45 | 64.55 | 69.27 | 591,269 | +4.09(+6.27%) |
Jun 26, 2008 | 66.21 | 67.19 | 63.54 | 65.19 | 218,311 | -1.32(-1.98%) |
Jun 25, 2008 | 67.69 | 68.28 | 64.56 | 66.50 | 268,281 | -1.59(-2.34%) |
Jun 24, 2008 | 68.69 | 70.07 | 67.84 | 68.10 | 195,630 | -0.07(-0.11%) |
Jun 23, 2008 | 69.27 | 70.85 | 67.76 | 68.17 | 276,366 | -0.60(-0.88%) |
Jun 20, 2008 | 68.17 | 68.99 | 67.11 | 68.77 | 374,834 | +0.08(+0.12%) |
Jun 19, 2008 | 64.18 | 68.77 | 64.18 | 68.69 | 429,395 | +4.70(+7.35%) |
Jun 18, 2008 | 63.08 | 65.34 | 63.08 | 63.99 | 213,829 | +0.34(+0.54%) |
Jun 17, 2008 | 64.62 | 65.27 | 62.76 | 63.65 | 398,349 | -0.44(-0.68%) |
Jun 16, 2008 | 64.61 | 66.24 | 62.85 | 64.08 | 404,413 | +0.96(+1.53%) |
Jun 13, 2008 | 59.36 | 63.49 | 59.08 | 63.12 | 240,004 | +3.68(+6.19%) |
Jun 12, 2008 | 60.36 | 60.63 | 58.81 | 59.44 | 173,464 | -0.18(-0.30%) |
Jun 11, 2008 | 59.78 | 60.44 | 57.07 | 59.61 | 225,354 | -0.19(-0.31%) |
Jun 10, 2008 | 59.13 | 61.12 | 58.45 | 59.80 | 305,683 | -2.40(-3.86%) |
Jun 09, 2008 | 63.01 | 63.07 | 60.84 | 62.20 | 265,919 | +0.31(+0.49%) |
Jun 06, 2008 | 62.48 | 63.75 | 61.38 | 61.89 | 256,770 | -0.57(-0.92%) |
Jun 05, 2008 | 59.37 | 62.58 | 59.25 | 62.47 | 306,588 | +3.51(+5.96%) |
Jun 04, 2008 | 59.22 | 59.95 | 58.35 | 58.96 | 229,126 | +0.08(+0.14%) |
Jun 03, 2008 | 57.98 | 60.26 | 57.44 | 58.87 | 331,827 | +1.18(+2.04%) |