Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 41.25 | 41.99 | 41.25 | 41.55 | 0 | +0.02(+0.05%) |
Aug 28, 2008 | 40.79 | 41.86 | 40.72 | 41.53 | 565,634 | +0.72(+1.77%) |
Aug 27, 2008 | 40.25 | 41.27 | 40.25 | 40.81 | 444,968 | +0.13(+0.32%) |
Aug 26, 2008 | 40.64 | 41.01 | 40.23 | 40.68 | 438,672 | -0.25(-0.61%) |
Aug 25, 2008 | 41.47 | 41.64 | 40.73 | 40.92 | 290,826 | -0.93(-2.23%) |
Aug 22, 2008 | 41.71 | 42.15 | 41.27 | 41.86 | 0 | +0.49(+1.18%) |
Aug 21, 2008 | 41.03 | 41.63 | 40.89 | 41.37 | 404,335 | -0.48(-1.15%) |
Aug 20, 2008 | 42.41 | 42.80 | 41.52 | 41.85 | 506,246 | -0.55(-1.31%) |
Aug 19, 2008 | 42.18 | 42.71 | 42.09 | 42.40 | 665,222 | -0.26(-0.61%) |
Aug 18, 2008 | 43.21 | 43.45 | 42.51 | 42.67 | 271,203 | -0.55(-1.28%) |
Aug 15, 2008 | 43.26 | 43.82 | 42.69 | 43.22 | 0 | +0.01(+0.03%) |
Aug 14, 2008 | 41.81 | 43.40 | 41.81 | 43.20 | 475,518 | +0.92(+2.17%) |
Aug 13, 2008 | 42.63 | 42.63 | 41.60 | 42.29 | 633,787 | -0.20(-0.46%) |
Aug 12, 2008 | 43.36 | 43.50 | 42.18 | 42.48 | 538,058 | -1.04(-2.39%) |
Aug 11, 2008 | 43.34 | 43.96 | 42.99 | 43.53 | 478,812 | +0.28(+0.66%) |
Aug 08, 2008 | 41.69 | 43.56 | 41.28 | 43.24 | 900,607 | +1.73(+4.18%) |
Aug 07, 2008 | 41.91 | 42.21 | 41.13 | 41.51 | 813,258 | -0.69(-1.64%) |
Aug 06, 2008 | 43.53 | 43.90 | 42.08 | 42.20 | 1,390,137 | -1.32(-3.03%) |
Aug 05, 2008 | 41.09 | 43.55 | 40.87 | 43.52 | 1,251,084 | +2.75(+6.76%) |
Aug 04, 2008 | 40.67 | 41.21 | 40.46 | 40.76 | 739,631 | +0.05(+0.13%) |
Aug 01, 2008 | 41.11 | 41.35 | 40.25 | 40.71 | 839,535 | -0.31(-0.75%) |
Jul 31, 2008 | 40.71 | 41.98 | 40.71 | 41.02 | 597,545 | -0.60(-1.45%) |
Jul 30, 2008 | 41.20 | 41.78 | 41.15 | 41.62 | 896,762 | +0.19(+0.46%) |
Jul 29, 2008 | 41.20 | 41.75 | 41.07 | 41.43 | 854,636 | +0.38(+0.92%) |
Jul 28, 2008 | 40.87 | 41.68 | 40.76 | 41.05 | 1,124,613 | +0.04(+0.11%) |
Jul 25, 2008 | 41.26 | 41.47 | 40.57 | 41.01 | 1,467,714 | -0.35(-0.85%) |
Jul 24, 2008 | 38.63 | 42.35 | 38.10 | 41.36 | 2,506,468 | +3.30(+8.67%) |
Jul 23, 2008 | 37.84 | 38.40 | 37.54 | 38.06 | 889,572 | +0.28(+0.73%) |
Jul 22, 2008 | 37.15 | 37.80 | 36.78 | 37.78 | 674,222 | +0.61(+1.65%) |
Jul 21, 2008 | 37.39 | 37.73 | 36.60 | 37.17 | 531,263 | -0.20(-0.53%) |
Jul 18, 2008 | 37.65 | 38.18 | 36.84 | 37.37 | 701,872 | -0.19(-0.50%) |
Jul 17, 2008 | 36.97 | 37.64 | 36.47 | 37.56 | 1,082,872 | +0.86(+2.34%) |
Jul 16, 2008 | 36.29 | 36.76 | 35.44 | 36.70 | 1,006,275 | +0.26(+0.72%) |
Jul 15, 2008 | 36.25 | 37.10 | 35.44 | 36.44 | 887,581 | -0.34(-0.93%) |
Jul 14, 2008 | 37.80 | 37.80 | 36.31 | 36.78 | 531,787 | -0.36(-0.96%) |
Jul 11, 2008 | 36.30 | 37.55 | 36.30 | 37.13 | 649,454 | -0.02(-0.06%) |
Jul 10, 2008 | 36.48 | 37.44 | 36.48 | 37.16 | 891,503 | +0.49(+1.33%) |
Jul 09, 2008 | 37.76 | 37.93 | 36.57 | 36.67 | 636,506 | -0.87(-2.33%) |
Jul 08, 2008 | 36.41 | 37.57 | 36.25 | 37.54 | 687,353 | +0.91(+2.49%) |
Jul 07, 2008 | 36.95 | 37.51 | 36.31 | 36.63 | 840,923 | +0.07(+0.18%) |
Jul 04, 2008 | 37.20 | 37.20 | 36.00 | 36.57 | 527,213 | +0.00(+0.00%) |
Jul 03, 2008 | 37.20 | 37.20 | 36.00 | 36.57 | 527,213 | -0.44(-1.20%) |
Jul 02, 2008 | 37.32 | 37.63 | 36.97 | 37.01 | 604,135 | -0.43(-1.15%) |
Jul 01, 2008 | 37.39 | 37.71 | 36.86 | 37.44 | 809,969 | -0.46(-1.21%) |
Jun 30, 2008 | 37.69 | 38.13 | 37.31 | 37.90 | 934,020 | +0.20(+0.52%) |
Jun 27, 2008 | 37.58 | 38.11 | 37.34 | 37.70 | 769,682 | +0.20(+0.54%) |
Jun 26, 2008 | 38.64 | 38.80 | 37.08 | 37.50 | 1,030,363 | -1.73(-4.42%) |
Jun 25, 2008 | 39.20 | 39.72 | 38.72 | 39.23 | 672,366 | +0.40(+1.03%) |
Jun 24, 2008 | 39.28 | 39.56 | 38.73 | 38.83 | 605,617 | -0.87(-2.18%) |
Jun 23, 2008 | 40.34 | 40.55 | 39.62 | 39.70 | 612,877 | -0.19(-0.48%) |
Jun 20, 2008 | 40.54 | 40.65 | 39.63 | 39.89 | 646,652 | -0.80(-1.97%) |
Jun 19, 2008 | 39.61 | 40.75 | 39.38 | 40.69 | 980,456 | +1.14(+2.87%) |
Jun 18, 2008 | 41.27 | 41.52 | 39.24 | 39.55 | 1,813,892 | -2.19(-5.24%) |
Jun 17, 2008 | 42.72 | 42.72 | 41.74 | 41.74 | 660,389 | -0.74(-1.75%) |
Jun 16, 2008 | 42.33 | 42.84 | 42.08 | 42.48 | 764,916 | -0.36(-0.85%) |
Jun 13, 2008 | 42.96 | 43.13 | 42.55 | 42.85 | 748,540 | +0.20(+0.46%) |
Jun 12, 2008 | 42.63 | 43.20 | 42.61 | 42.65 | 920,968 | +0.36(+0.86%) |
Jun 11, 2008 | 43.40 | 43.47 | 42.28 | 42.29 | 539,391 | -1.38(-3.15%) |
Jun 10, 2008 | 43.47 | 43.88 | 43.12 | 43.66 | 466,023 | +0.02(+0.05%) |
Jun 09, 2008 | 43.98 | 44.22 | 43.40 | 43.64 | 455,154 | -0.36(-0.81%) |
Jun 06, 2008 | 44.41 | 45.12 | 43.96 | 44.00 | 646,157 | -1.07(-2.38%) |
Jun 05, 2008 | 44.64 | 45.11 | 43.70 | 45.07 | 679,143 | +1.04(+2.37%) |
Jun 04, 2008 | 44.22 | 44.31 | 43.42 | 44.03 | 706,104 | -0.23(-0.53%) |
Jun 03, 2008 | 44.81 | 45.11 | 43.97 | 44.26 | 777,175 | -0.27(-0.61%) |