Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 59.38 | 59.39 | 59.08 | 59.17 | 121,236 | -0.04(-0.06%) |
Aug 28, 2008 | 59.16 | 59.23 | 59.13 | 59.21 | 97,684 | -0.09(-0.15%) |
Aug 27, 2008 | 59.13 | 59.30 | 59.06 | 59.30 | 82,838 | +0.08(+0.14%) |
Aug 26, 2008 | 59.12 | 59.22 | 59.09 | 59.22 | 170,252 | +0.02(+0.03%) |
Aug 25, 2008 | 59.19 | 59.20 | 59.10 | 59.20 | 122,816 | +0.09(+0.15%) |
Aug 22, 2008 | 59.11 | 59.14 | 59.03 | 59.11 | 149,779 | -0.05(-0.09%) |
Aug 21, 2008 | 59.22 | 59.22 | 59.11 | 59.16 | 59,959 | -0.09(-0.15%) |
Aug 20, 2008 | 59.16 | 59.27 | 59.05 | 59.25 | 109,966 | +0.10(+0.17%) |
Aug 19, 2008 | 59.19 | 59.19 | 59.09 | 59.16 | 98,243 | +0.00(+0.00%) |
Aug 18, 2008 | 59.13 | 59.17 | 59.09 | 59.16 | 106,064 | +0.02(+0.04%) |
Aug 15, 2008 | 59.17 | 59.21 | 59.03 | 59.13 | 0 | +0.06(+0.10%) |
Aug 14, 2008 | 59.05 | 59.10 | 58.70 | 59.07 | 267,869 | +0.05(+0.09%) |
Aug 13, 2008 | 59.11 | 59.11 | 58.90 | 59.02 | 174,189 | -0.07(-0.12%) |
Aug 12, 2008 | 59.02 | 59.09 | 58.97 | 59.09 | 108,344 | +0.10(+0.17%) |
Aug 11, 2008 | 58.91 | 58.99 | 58.70 | 58.99 | 397,467 | +0.04(+0.06%) |
Aug 08, 2008 | 59.01 | 59.03 | 58.86 | 58.95 | 167,078 | -0.11(-0.18%) |
Aug 07, 2008 | 58.93 | 59.06 | 58.87 | 59.06 | 76,341 | +0.24(+0.40%) |
Aug 06, 2008 | 58.84 | 58.84 | 58.71 | 58.82 | 107,427 | -0.02(-0.04%) |
Aug 05, 2008 | 58.87 | 58.90 | 58.77 | 58.84 | 78,808 | -0.02(-0.04%) |
Aug 04, 2008 | 58.86 | 58.96 | 58.79 | 58.87 | 67,373 | -0.04(-0.06%) |
Aug 01, 2008 | 60.19 | 60.19 | 58.85 | 58.90 | 134,830 | -0.19(-0.32%) |
Jul 31, 2008 | 58.99 | 59.14 | 58.98 | 59.09 | 87,179 | +0.17(+0.28%) |
Jul 30, 2008 | 58.85 | 58.96 | 58.77 | 58.93 | 116,751 | +0.08(+0.14%) |
Jul 29, 2008 | 58.84 | 58.96 | 58.80 | 58.84 | 96,754 | -0.12(-0.21%) |
Jul 28, 2008 | 58.90 | 58.99 | 58.88 | 58.96 | 94,023 | +0.15(+0.26%) |
Jul 25, 2008 | 58.87 | 58.90 | 58.74 | 58.81 | 78,136 | -0.16(-0.27%) |
Jul 24, 2008 | 58.77 | 58.97 | 58.76 | 58.97 | 143,603 | +0.27(+0.45%) |
Jul 23, 2008 | 58.65 | 58.71 | 58.45 | 58.70 | 123,236 | +0.08(+0.13%) |
Jul 22, 2008 | 58.67 | 58.74 | 58.61 | 58.63 | 115,828 | -0.15(-0.25%) |
Jul 21, 2008 | 58.67 | 58.78 | 58.60 | 58.77 | 102,348 | +0.04(+0.07%) |
Jul 18, 2008 | 58.85 | 58.91 | 58.63 | 58.74 | 129,818 | -0.04(-0.07%) |
Jul 17, 2008 | 58.88 | 58.96 | 58.73 | 58.78 | 155,867 | -0.18(-0.30%) |
Jul 16, 2008 | 59.04 | 59.09 | 58.91 | 58.96 | 158,574 | -0.15(-0.25%) |
Jul 15, 2008 | 59.08 | 59.18 | 59.02 | 59.11 | 91,329 | +0.02(+0.03%) |
Jul 14, 2008 | 59.06 | 59.14 | 58.88 | 59.09 | 69,642 | +0.16(+0.27%) |
Jul 11, 2008 | 59.12 | 59.20 | 58.86 | 58.93 | 87,374 | -0.20(-0.34%) |
Jul 10, 2008 | 59.13 | 59.16 | 59.04 | 59.12 | 109,866 | +0.02(+0.03%) |
Jul 09, 2008 | 58.99 | 59.14 | 58.79 | 59.11 | 164,513 | +0.06(+0.10%) |
Jul 08, 2008 | 58.90 | 59.12 | 58.90 | 59.05 | 110,533 | +0.03(+0.05%) |
Jul 07, 2008 | 58.96 | 59.10 | 58.83 | 59.02 | 100,908 | +0.06(+0.10%) |
Jul 04, 2008 | 58.90 | 58.99 | 58.75 | 58.96 | 70,384 | +0.00(+0.00%) |
Jul 03, 2008 | 58.90 | 58.99 | 58.75 | 58.96 | 70,384 | +0.05(+0.08%) |
Jul 02, 2008 | 58.88 | 58.94 | 58.77 | 58.91 | 93,648 | +0.07(+0.12%) |
Jul 01, 2008 | 58.74 | 59.09 | 58.74 | 58.84 | 120,149 | -0.18(-0.31%) |
Jun 30, 2008 | 58.80 | 59.04 | 58.80 | 59.03 | 121,966 | +0.13(+0.22%) |
Jun 27, 2008 | 59.02 | 60.46 | 58.59 | 58.90 | 324,330 | +0.02(+0.04%) |
Jun 26, 2008 | 58.57 | 59.00 | 58.57 | 58.87 | 132,218 | +0.04(+0.06%) |
Jun 25, 2008 | 58.77 | 58.84 | 58.58 | 58.83 | 130,461 | +0.14(+0.23%) |
Jun 24, 2008 | 58.68 | 58.73 | 58.57 | 58.70 | 175,755 | +0.09(+0.16%) |
Jun 23, 2008 | 58.72 | 58.74 | 58.55 | 58.61 | 67,567 | -0.08(-0.14%) |
Jun 20, 2008 | 58.74 | 58.77 | 58.61 | 58.69 | 96,057 | +0.09(+0.16%) |
Jun 19, 2008 | 58.65 | 58.73 | 58.54 | 58.60 | 104,803 | -0.13(-0.22%) |
Jun 18, 2008 | 58.67 | 58.76 | 58.58 | 58.73 | 128,468 | +0.06(+0.10%) |
Jun 17, 2008 | 58.61 | 58.69 | 58.52 | 58.67 | 116,545 | +0.16(+0.27%) |
Jun 16, 2008 | 58.56 | 58.58 | 58.47 | 58.51 | 48,789 | +0.04(+0.07%) |
Jun 13, 2008 | 58.37 | 58.65 | 58.37 | 58.46 | 105,545 | -0.06(-0.10%) |
Jun 12, 2008 | 58.66 | 58.72 | 58.49 | 58.52 | 121,621 | -0.28(-0.48%) |
Jun 11, 2008 | 58.66 | 58.89 | 58.66 | 58.80 | 102,602 | +0.15(+0.26%) |
Jun 10, 2008 | 58.67 | 58.83 | 58.61 | 58.65 | 148,153 | -0.22(-0.38%) |
Jun 09, 2008 | 59.01 | 59.08 | 58.85 | 58.87 | 85,950 | -0.34(-0.58%) |
Jun 06, 2008 | 59.03 | 59.43 | 59.03 | 59.22 | 117,915 | +0.17(+0.28%) |
Jun 05, 2008 | 59.08 | 59.13 | 58.99 | 59.05 | 156,715 | -0.09(-0.15%) |
Jun 04, 2008 | 59.15 | 59.29 | 59.12 | 59.14 | 99,258 | -0.08(-0.14%) |
Jun 03, 2008 | 58.98 | 59.27 | 58.93 | 59.22 | 106,376 | +0.15(+0.25%) |