Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 49.55 | 50.33 | 48.00 | 48.75 | 1,078,964 | -0.41(-0.83%) |
Aug 28, 2008 | 50.03 | 50.61 | 47.28 | 49.16 | 1,679,440 | -0.09(-0.18%) |
Aug 27, 2008 | 50.52 | 51.44 | 48.49 | 49.25 | 1,407,963 | +0.21(+0.44%) |
Aug 26, 2008 | 48.50 | 51.01 | 48.34 | 49.03 | 1,659,249 | +0.90(+1.88%) |
Aug 25, 2008 | 50.10 | 50.51 | 46.17 | 48.13 | 2,064,213 | -0.89(-1.82%) |
Aug 22, 2008 | 51.05 | 51.79 | 48.10 | 49.02 | 2,197,037 | -3.33(-6.37%) |
Aug 21, 2008 | 51.14 | 54.94 | 50.92 | 52.35 | 2,821,722 | +2.68(+5.40%) |
Aug 20, 2008 | 48.32 | 51.48 | 46.95 | 49.67 | 2,932,663 | +3.37(+7.28%) |
Aug 19, 2008 | 42.07 | 47.82 | 42.07 | 46.30 | 2,452,853 | +3.99(+9.44%) |
Aug 18, 2008 | 45.29 | 45.37 | 41.78 | 42.31 | 1,171,280 | -2.17(-4.87%) |
Aug 15, 2008 | 44.08 | 45.02 | 42.44 | 44.47 | 0 | -0.39(-0.87%) |
Aug 14, 2008 | 46.58 | 46.58 | 42.97 | 44.86 | 1,827,932 | -2.23(-4.73%) |
Aug 13, 2008 | 42.76 | 48.10 | 41.78 | 47.09 | 2,080,936 | +4.72(+11.15%) |
Aug 12, 2008 | 43.87 | 44.36 | 41.57 | 42.37 | 2,049,664 | -1.00(-2.31%) |
Aug 11, 2008 | 43.76 | 45.41 | 39.78 | 43.37 | 2,372,572 | -0.19(-0.45%) |
Aug 08, 2008 | 45.30 | 45.78 | 43.03 | 43.56 | 1,767,118 | -3.15(-6.74%) |
Aug 07, 2008 | 50.60 | 52.21 | 46.26 | 46.71 | 1,968,237 | -3.02(-6.08%) |
Aug 06, 2008 | 46.04 | 50.12 | 45.58 | 49.73 | 1,699,213 | +3.16(+6.78%) |
Aug 05, 2008 | 48.05 | 50.37 | 44.84 | 46.57 | 2,930,331 | -2.95(-5.96%) |
Aug 04, 2008 | 54.22 | 54.34 | 48.58 | 49.53 | 1,827,499 | -5.28(-9.63%) |
Aug 01, 2008 | 55.83 | 58.72 | 54.03 | 54.80 | 1,456,470 | -0.70(-1.26%) |
Jul 31, 2008 | 59.66 | 59.66 | 54.95 | 55.50 | 1,430,847 | -3.60(-6.10%) |
Jul 30, 2008 | 53.44 | 60.93 | 52.22 | 59.11 | 2,812,448 | +4.91(+9.05%) |
Jul 29, 2008 | 54.20 | 59.77 | 51.67 | 54.20 | 4,118,797 | -7.72(-12.46%) |
Jul 28, 2008 | 62.29 | 65.10 | 60.97 | 61.92 | 1,509,034 | +1.09(+1.79%) |
Jul 25, 2008 | 59.91 | 63.89 | 59.54 | 60.83 | 1,071,225 | +0.51(+0.84%) |
Jul 24, 2008 | 60.67 | 63.98 | 56.91 | 60.32 | 2,446,274 | -0.18(-0.31%) |
Jul 23, 2008 | 66.40 | 67.02 | 58.82 | 60.51 | 2,596,592 | -7.36(-10.84%) |
Jul 22, 2008 | 70.19 | 70.19 | 64.26 | 67.86 | 2,021,649 | -2.97(-4.20%) |
Jul 21, 2008 | 70.20 | 71.20 | 66.11 | 70.84 | 1,208,198 | +3.40(+5.04%) |
Jul 18, 2008 | 66.78 | 70.38 | 64.62 | 67.44 | 1,567,939 | +0.20(+0.30%) |
Jul 17, 2008 | 71.54 | 75.79 | 66.16 | 67.23 | 2,545,929 | -5.26(-7.25%) |
Jul 16, 2008 | 74.74 | 76.28 | 70.02 | 72.49 | 2,007,384 | -2.00(-2.69%) |
Jul 15, 2008 | 77.29 | 78.13 | 69.55 | 74.49 | 1,998,442 | -4.80(-6.05%) |
Jul 14, 2008 | 78.98 | 81.11 | 78.02 | 79.29 | 1,567,327 | +1.54(+1.97%) |
Jul 11, 2008 | 76.82 | 81.44 | 74.50 | 77.75 | 2,729,730 | +1.33(+1.74%) |
Jul 10, 2008 | 67.03 | 77.66 | 65.62 | 76.42 | 4,955,970 | +13.01(+20.52%) |
Jul 09, 2008 | 63.41 | 66.46 | 62.00 | 63.41 | 1,914,367 | -0.10(-0.15%) |
Jul 08, 2008 | 62.08 | 64.34 | 55.54 | 63.51 | 3,182,695 | -0.22(-0.35%) |
Jul 07, 2008 | 64.33 | 65.88 | 60.51 | 63.73 | 1,732,384 | -0.83(-1.28%) |
Jul 04, 2008 | 65.91 | 66.74 | 59.27 | 64.56 | 1,228,860 | +0.00(+0.00%) |
Jul 03, 2008 | 65.91 | 66.74 | 59.27 | 64.56 | 1,228,860 | -1.90(-2.87%) |
Jul 02, 2008 | 70.00 | 72.88 | 66.20 | 66.46 | 2,452,018 | -2.44(-3.54%) |
Jul 01, 2008 | 68.83 | 69.47 | 65.59 | 68.90 | 1,227,213 | +1.55(+2.29%) |
Jun 30, 2008 | 66.80 | 69.81 | 66.40 | 67.36 | 1,516,248 | +1.87(+2.85%) |
Jun 27, 2008 | 65.83 | 66.12 | 63.40 | 65.49 | 1,316,644 | +0.12(+0.18%) |
Jun 26, 2008 | 63.93 | 66.17 | 62.00 | 65.38 | 1,307,737 | +0.46(+0.70%) |
Jun 25, 2008 | 66.42 | 66.56 | 60.84 | 64.92 | 1,269,300 | -0.42(-0.64%) |
Jun 24, 2008 | 71.03 | 71.03 | 64.82 | 65.34 | 1,647,134 | -4.82(-6.87%) |
Jun 23, 2008 | 66.05 | 70.79 | 64.97 | 70.16 | 1,253,958 | +3.23(+4.82%) |
Jun 20, 2008 | 69.72 | 69.93 | 66.81 | 66.93 | 1,348,374 | -1.53(-2.23%) |
Jun 19, 2008 | 72.67 | 72.74 | 66.74 | 68.46 | 1,234,390 | -3.30(-4.60%) |
Jun 18, 2008 | 72.51 | 72.51 | 68.01 | 71.76 | 1,203,439 | +0.53(+0.75%) |
Jun 17, 2008 | 69.76 | 72.26 | 68.67 | 71.22 | 1,416,175 | +1.83(+2.63%) |
Jun 16, 2008 | 67.70 | 71.32 | 67.70 | 69.40 | 1,484,285 | +3.32(+5.03%) |
Jun 13, 2008 | 63.66 | 67.12 | 62.19 | 66.07 | 1,062,422 | +1.95(+3.05%) |
Jun 12, 2008 | 65.73 | 66.67 | 61.78 | 64.12 | 1,896,622 | -2.87(-4.28%) |
Jun 11, 2008 | 66.69 | 69.46 | 65.91 | 66.99 | 1,549,444 | -0.34(-0.51%) |
Jun 10, 2008 | 65.70 | 69.97 | 62.93 | 67.33 | 3,470,248 | -4.51(-6.28%) |
Jun 09, 2008 | 73.95 | 73.95 | 69.77 | 71.84 | 1,424,593 | -0.55(-0.77%) |
Jun 06, 2008 | 68.48 | 73.75 | 67.06 | 72.39 | 2,904,626 | +4.56(+6.72%) |
Jun 05, 2008 | 63.37 | 67.86 | 63.04 | 67.83 | 1,486,145 | +4.47(+7.05%) |
Jun 04, 2008 | 63.08 | 65.33 | 62.72 | 63.36 | 1,385,218 | -0.33(-0.52%) |
Jun 03, 2008 | 63.25 | 64.24 | 61.70 | 63.69 | 1,917,539 | +1.17(+1.86%) |