Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 60.62 | 61.35 | 60.06 | 60.75 | 1,165,945 | -0.16(-0.26%) |
Aug 28, 2008 | 59.04 | 60.95 | 58.81 | 60.91 | 1,222,498 | +2.57(+4.40%) |
Aug 27, 2008 | 57.50 | 58.53 | 56.88 | 58.35 | 1,203,951 | +1.00(+1.75%) |
Aug 26, 2008 | 57.08 | 57.88 | 56.29 | 57.34 | 1,331,633 | +0.33(+0.58%) |
Aug 25, 2008 | 58.40 | 58.40 | 56.92 | 57.01 | 1,433,276 | -1.74(-2.96%) |
Aug 22, 2008 | 58.66 | 59.01 | 57.62 | 58.75 | 1,621,857 | +1.78(+3.13%) |
Aug 21, 2008 | 56.71 | 57.46 | 56.12 | 56.97 | 1,684,566 | -0.74(-1.29%) |
Aug 20, 2008 | 56.55 | 57.72 | 55.52 | 57.72 | 1,853,608 | +1.08(+1.92%) |
Aug 19, 2008 | 57.55 | 57.77 | 55.99 | 56.63 | 1,717,359 | -1.84(-3.14%) |
Aug 18, 2008 | 59.60 | 61.34 | 58.27 | 58.47 | 1,091,038 | -2.12(-3.50%) |
Aug 15, 2008 | 60.56 | 61.68 | 59.94 | 60.59 | 0 | +0.67(+1.12%) |
Aug 14, 2008 | 57.72 | 60.42 | 57.72 | 59.92 | 1,893,579 | +1.53(+2.62%) |
Aug 13, 2008 | 59.61 | 59.74 | 57.32 | 58.39 | 1,868,438 | -1.89(-3.14%) |
Aug 12, 2008 | 63.07 | 63.07 | 59.63 | 60.28 | 1,658,354 | -3.46(-5.43%) |
Aug 11, 2008 | 62.11 | 65.11 | 61.74 | 63.75 | 1,894,158 | +1.64(+2.63%) |
Aug 08, 2008 | 59.90 | 62.82 | 59.73 | 62.11 | 1,782,940 | +1.83(+3.03%) |
Aug 07, 2008 | 62.25 | 63.03 | 59.63 | 60.28 | 1,959,820 | -2.78(-4.40%) |
Aug 06, 2008 | 62.80 | 63.73 | 61.84 | 63.06 | 1,704,015 | -0.43(-0.68%) |
Aug 05, 2008 | 61.59 | 63.68 | 61.37 | 63.49 | 2,086,444 | +2.69(+4.42%) |
Aug 04, 2008 | 63.04 | 63.04 | 59.60 | 60.80 | 1,664,994 | -0.92(-1.50%) |
Aug 01, 2008 | 61.76 | 62.33 | 59.69 | 61.72 | 2,304,561 | +0.49(+0.79%) |
Jul 31, 2008 | 62.17 | 62.56 | 60.53 | 61.24 | 2,804,388 | -0.95(-1.52%) |
Jul 30, 2008 | 61.90 | 63.02 | 60.03 | 62.19 | 3,962,068 | +1.50(+2.47%) |
Jul 29, 2008 | 60.69 | 60.69 | 55.83 | 60.69 | 4,075,948 | +4.44(+7.89%) |
Jul 28, 2008 | 59.09 | 60.31 | 55.90 | 56.25 | 2,816,466 | -2.69(-4.56%) |
Jul 25, 2008 | 59.43 | 60.58 | 57.71 | 58.94 | 4,068,220 | -0.56(-0.94%) |
Jul 24, 2008 | 63.76 | 63.86 | 59.04 | 59.50 | 3,577,520 | -3.89(-6.13%) |
Jul 23, 2008 | 62.33 | 65.60 | 61.93 | 63.38 | 4,607,101 | +0.70(+1.11%) |
Jul 22, 2008 | 57.04 | 62.72 | 55.81 | 62.69 | 3,649,854 | +4.44(+7.63%) |
Jul 21, 2008 | 60.11 | 60.94 | 58.02 | 58.24 | 2,891,291 | -0.79(-1.33%) |
Jul 18, 2008 | 59.68 | 59.88 | 56.98 | 59.03 | 2,727,297 | +1.40(+2.43%) |
Jul 17, 2008 | 56.56 | 59.03 | 54.69 | 57.63 | 4,934,495 | +3.89(+7.25%) |
Jul 16, 2008 | 48.25 | 53.82 | 47.99 | 53.73 | 3,624,153 | +6.69(+14.21%) |
Jul 15, 2008 | 47.31 | 49.78 | 45.40 | 47.05 | 4,552,034 | -1.41(-2.91%) |
Jul 14, 2008 | 52.87 | 53.55 | 48.46 | 48.46 | 2,796,560 | -3.11(-6.03%) |
Jul 11, 2008 | 51.42 | 53.14 | 50.18 | 51.56 | 1,529,535 | -1.38(-2.60%) |
Jul 10, 2008 | 52.62 | 53.99 | 51.75 | 52.94 | 1,347,802 | -0.30(-0.56%) |
Jul 09, 2008 | 56.63 | 56.89 | 53.05 | 53.24 | 954,887 | -3.15(-5.58%) |
Jul 08, 2008 | 53.17 | 56.44 | 52.38 | 56.39 | 1,122,661 | +3.35(+6.32%) |
Jul 07, 2008 | 55.83 | 56.15 | 52.15 | 53.04 | 591,958 | -2.06(-3.73%) |
Jul 04, 2008 | 56.12 | 56.26 | 54.51 | 55.09 | 442,695 | +0.00(+0.00%) |
Jul 03, 2008 | 56.12 | 56.26 | 54.51 | 55.09 | 442,695 | -0.33(-0.60%) |
Jul 02, 2008 | 56.66 | 57.64 | 55.42 | 55.43 | 604,368 | -1.05(-1.86%) |
Jul 01, 2008 | 54.85 | 56.72 | 54.15 | 56.48 | 793,927 | +0.66(+1.19%) |
Jun 30, 2008 | 57.07 | 57.34 | 55.77 | 55.81 | 578,473 | -1.32(-2.31%) |
Jun 27, 2008 | 57.90 | 58.66 | 56.41 | 57.13 | 460,359 | -0.93(-1.60%) |
Jun 26, 2008 | 59.34 | 59.41 | 58.02 | 58.06 | 286,732 | -2.65(-4.36%) |
Jun 25, 2008 | 61.20 | 62.97 | 60.46 | 60.71 | 436,707 | -0.44(-0.71%) |
Jun 24, 2008 | 59.62 | 61.88 | 59.26 | 61.15 | 332,282 | +1.12(+1.86%) |
Jun 23, 2008 | 62.02 | 62.02 | 59.90 | 60.03 | 226,646 | -1.67(-2.70%) |
Jun 20, 2008 | 61.68 | 63.20 | 61.20 | 61.70 | 313,357 | -1.46(-2.31%) |
Jun 19, 2008 | 62.90 | 63.25 | 61.23 | 63.16 | 307,626 | +0.09(+0.14%) |
Jun 18, 2008 | 62.91 | 63.70 | 61.87 | 63.07 | 225,767 | -0.72(-1.13%) |
Jun 17, 2008 | 66.23 | 66.69 | 63.78 | 63.79 | 200,939 | -1.87(-2.85%) |
Jun 16, 2008 | 64.42 | 66.36 | 64.02 | 65.66 | 318,948 | +0.88(+1.36%) |
Jun 13, 2008 | 63.93 | 64.78 | 62.96 | 64.78 | 200,214 | +1.33(+2.09%) |
Jun 12, 2008 | 62.48 | 64.52 | 62.48 | 63.45 | 388,410 | +0.99(+1.58%) |
Jun 11, 2008 | 64.39 | 64.52 | 62.01 | 62.46 | 404,973 | -1.89(-2.93%) |
Jun 10, 2008 | 64.81 | 65.20 | 62.85 | 64.35 | 400,246 | +0.48(+0.75%) |
Jun 09, 2008 | 65.39 | 65.95 | 62.87 | 63.87 | 246,637 | -1.62(-2.47%) |
Jun 06, 2008 | 68.05 | 68.05 | 65.49 | 65.49 | 317,516 | -3.40(-4.94%) |
Jun 05, 2008 | 67.85 | 69.05 | 67.85 | 68.89 | 270,563 | +1.34(+1.99%) |
Jun 04, 2008 | 68.11 | 69.05 | 67.21 | 67.54 | 268,593 | -0.74(-1.08%) |
Jun 03, 2008 | 69.56 | 69.58 | 67.22 | 68.28 | 444,312 | -0.69(-1.00%) |