Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 52.26 | 52.32 | 50.75 | 51.27 | 0 | -0.66(-1.27%) |
Aug 28, 2008 | 52.91 | 52.91 | 51.15 | 51.93 | 350,769 | -0.22(-0.42%) |
Aug 27, 2008 | 52.04 | 52.98 | 51.05 | 52.15 | 399,576 | +0.60(+1.16%) |
Aug 26, 2008 | 48.93 | 51.84 | 48.93 | 51.55 | 356,062 | +1.16(+2.30%) |
Aug 25, 2008 | 50.56 | 51.52 | 49.89 | 50.39 | 490,096 | -0.84(-1.64%) |
Aug 22, 2008 | 52.07 | 52.07 | 50.63 | 51.23 | 0 | -0.90(-1.73%) |
Aug 21, 2008 | 49.94 | 52.67 | 49.90 | 52.13 | 747,739 | +2.60(+5.25%) |
Aug 20, 2008 | 47.46 | 49.83 | 47.18 | 49.53 | 586,641 | +2.53(+5.38%) |
Aug 19, 2008 | 46.02 | 47.68 | 44.83 | 47.00 | 617,345 | +0.98(+2.13%) |
Aug 18, 2008 | 46.33 | 46.41 | 43.17 | 46.02 | 667,802 | +0.67(+1.48%) |
Aug 15, 2008 | 45.64 | 45.95 | 44.74 | 45.35 | 0 | -0.70(-1.52%) |
Aug 14, 2008 | 46.28 | 46.86 | 45.65 | 46.05 | 480,409 | -0.58(-1.24%) |
Aug 13, 2008 | 44.90 | 46.63 | 44.26 | 46.63 | 676,891 | +1.22(+2.69%) |
Aug 12, 2008 | 45.06 | 45.81 | 44.24 | 45.41 | 671,398 | +0.86(+1.93%) |
Aug 11, 2008 | 44.70 | 45.70 | 43.50 | 44.55 | 441,482 | -0.55(-1.22%) |
Aug 08, 2008 | 45.44 | 45.50 | 44.28 | 45.10 | 477,516 | -1.11(-2.40%) |
Aug 07, 2008 | 46.75 | 46.99 | 45.96 | 46.21 | 659,419 | -0.56(-1.20%) |
Aug 06, 2008 | 46.12 | 48.01 | 46.12 | 46.77 | 678,899 | +0.16(+0.34%) |
Aug 05, 2008 | 47.72 | 47.72 | 45.84 | 46.61 | 746,805 | -1.10(-2.31%) |
Aug 04, 2008 | 49.89 | 50.75 | 47.20 | 47.71 | 292,533 | -2.06(-4.14%) |
Aug 01, 2008 | 48.55 | 50.18 | 48.55 | 49.77 | 408,134 | +0.84(+1.72%) |
Jul 31, 2008 | 50.89 | 50.89 | 48.80 | 48.93 | 542,247 | -1.48(-2.94%) |
Jul 30, 2008 | 49.17 | 50.83 | 48.50 | 50.41 | 480,664 | +1.14(+2.31%) |
Jul 29, 2008 | 49.27 | 49.71 | 48.42 | 49.27 | 384,328 | -0.03(-0.06%) |
Jul 28, 2008 | 49.02 | 50.82 | 48.78 | 49.30 | 406,337 | +0.27(+0.55%) |
Jul 25, 2008 | 47.90 | 49.10 | 46.77 | 49.03 | 429,118 | +1.68(+3.55%) |
Jul 24, 2008 | 47.74 | 49.39 | 47.03 | 47.35 | 564,425 | -0.73(-1.52%) |
Jul 23, 2008 | 49.05 | 49.55 | 47.63 | 48.08 | 585,379 | -1.30(-2.63%) |
Jul 22, 2008 | 48.96 | 49.71 | 48.37 | 49.38 | 437,798 | -0.33(-0.66%) |
Jul 21, 2008 | 48.44 | 50.01 | 47.87 | 49.71 | 342,736 | +1.31(+2.71%) |
Jul 18, 2008 | 47.75 | 49.49 | 47.56 | 48.40 | 451,692 | +0.31(+0.64%) |
Jul 17, 2008 | 49.28 | 50.27 | 47.44 | 48.09 | 617,823 | -1.38(-2.79%) |
Jul 16, 2008 | 50.48 | 51.14 | 48.62 | 49.47 | 746,685 | -1.07(-2.12%) |
Jul 15, 2008 | 52.16 | 53.01 | 50.47 | 50.54 | 617,541 | -2.23(-4.23%) |
Jul 14, 2008 | 52.44 | 53.14 | 51.70 | 52.77 | 455,092 | +1.18(+2.29%) |
Jul 11, 2008 | 50.90 | 53.39 | 50.90 | 51.59 | 644,028 | -0.47(-0.90%) |
Jul 10, 2008 | 51.41 | 52.06 | 50.52 | 52.06 | 486,693 | +1.15(+2.26%) |
Jul 09, 2008 | 49.95 | 53.17 | 49.95 | 50.91 | 690,349 | +0.96(+1.92%) |
Jul 08, 2008 | 51.05 | 51.05 | 49.08 | 49.95 | 724,741 | -1.51(-2.93%) |
Jul 07, 2008 | 52.76 | 52.95 | 50.72 | 51.46 | 803,884 | -1.47(-2.78%) |
Jul 04, 2008 | 54.65 | 54.68 | 52.67 | 52.93 | 458,089 | +0.00(+0.00%) |
Jul 03, 2008 | 54.65 | 54.68 | 52.67 | 52.93 | 458,089 | -1.47(-2.70%) |
Jul 02, 2008 | 54.61 | 56.89 | 54.08 | 54.40 | 690,560 | -0.42(-0.77%) |
Jul 01, 2008 | 55.00 | 55.80 | 54.10 | 54.82 | 133,084 | -0.25(-0.45%) |
Jun 30, 2008 | 54.79 | 55.51 | 54.24 | 55.07 | 475,896 | +0.54(+0.99%) |
Jun 27, 2008 | 54.74 | 55.06 | 53.88 | 54.53 | 420,756 | +0.20(+0.37%) |
Jun 26, 2008 | 54.70 | 55.42 | 53.52 | 54.33 | 368,310 | -0.37(-0.68%) |
Jun 25, 2008 | 54.75 | 55.31 | 53.23 | 54.70 | 417,484 | +0.13(+0.24%) |
Jun 24, 2008 | 56.07 | 56.07 | 54.23 | 54.57 | 267,479 | -1.27(-2.27%) |
Jun 23, 2008 | 54.78 | 56.08 | 54.69 | 55.84 | 336,100 | +0.79(+1.44%) |
Jun 20, 2008 | 55.61 | 55.89 | 54.54 | 55.05 | 388,115 | -0.47(-0.85%) |
Jun 19, 2008 | 56.85 | 57.27 | 55.12 | 55.52 | 391,629 | -1.31(-2.31%) |
Jun 18, 2008 | 56.01 | 56.86 | 55.77 | 56.83 | 260,962 | +0.37(+0.66%) |
Jun 17, 2008 | 56.26 | 57.11 | 56.01 | 56.46 | 270,619 | -0.04(-0.07%) |
Jun 16, 2008 | 57.00 | 57.83 | 56.30 | 56.50 | 341,084 | -0.27(-0.48%) |
Jun 13, 2008 | 56.50 | 56.97 | 55.84 | 56.77 | 348,975 | +0.02(+0.04%) |
Jun 12, 2008 | 58.50 | 58.50 | 56.56 | 56.75 | 269,484 | -1.52(-2.61%) |
Jun 11, 2008 | 57.89 | 59.06 | 56.75 | 58.27 | 362,200 | +0.20(+0.34%) |
Jun 10, 2008 | 58.46 | 59.86 | 57.10 | 58.07 | 372,153 | -1.57(-2.63%) |
Jun 09, 2008 | 60.40 | 61.18 | 59.30 | 59.64 | 386,167 | +0.09(+0.15%) |
Jun 06, 2008 | 59.60 | 60.81 | 58.50 | 59.55 | 471,761 | +0.92(+1.57%) |
Jun 05, 2008 | 57.00 | 58.81 | 56.45 | 58.63 | 459,909 | +1.77(+3.11%) |
Jun 04, 2008 | 57.24 | 57.89 | 56.65 | 56.86 | 336,387 | -0.67(-1.16%) |
Jun 03, 2008 | 59.97 | 59.97 | 57.30 | 57.53 | 488,549 | -1.86(-3.13%) |