Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 50.12 | 51.13 | 49.78 | 50.42 | 0 | +0.11(+0.21%) |
Aug 28, 2008 | 50.59 | 50.59 | 49.10 | 50.32 | 1,716,873 | +0.07(+0.13%) |
Aug 27, 2008 | 49.96 | 50.88 | 49.86 | 50.25 | 1,167,922 | +0.54(+1.09%) |
Aug 26, 2008 | 49.83 | 49.83 | 48.68 | 49.71 | 1,127,639 | +0.46(+0.93%) |
Aug 25, 2008 | 49.38 | 49.78 | 48.80 | 49.25 | 868,422 | -0.29(-0.59%) |
Aug 22, 2008 | 49.46 | 49.97 | 48.93 | 49.55 | 0 | +0.30(+0.61%) |
Aug 21, 2008 | 49.49 | 51.02 | 48.81 | 49.24 | 2,590,373 | -0.73(-1.46%) |
Aug 20, 2008 | 49.14 | 50.25 | 48.70 | 49.97 | 1,562,128 | +1.15(+2.35%) |
Aug 19, 2008 | 48.98 | 49.18 | 48.21 | 48.83 | 1,048,223 | -0.52(-1.04%) |
Aug 18, 2008 | 49.30 | 50.46 | 48.92 | 49.34 | 1,792,794 | +0.42(+0.85%) |
Aug 15, 2008 | 49.11 | 49.79 | 48.62 | 48.93 | 0 | -0.83(-1.68%) |
Aug 14, 2008 | 47.29 | 50.23 | 47.29 | 49.76 | 2,435,411 | +2.07(+4.34%) |
Aug 13, 2008 | 45.55 | 47.97 | 43.79 | 47.69 | 2,426,082 | +1.09(+2.33%) |
Aug 12, 2008 | 46.50 | 47.26 | 46.14 | 46.60 | 1,281,326 | -0.20(-0.44%) |
Aug 11, 2008 | 47.30 | 48.21 | 46.08 | 46.81 | 2,210,129 | -0.65(-1.38%) |
Aug 08, 2008 | 45.49 | 48.21 | 44.55 | 47.46 | 2,408,595 | +1.73(+3.77%) |
Aug 07, 2008 | 46.94 | 47.55 | 45.44 | 45.73 | 1,911,154 | -1.82(-3.82%) |
Aug 06, 2008 | 44.69 | 47.59 | 44.31 | 47.55 | 2,283,021 | +2.86(+6.41%) |
Aug 05, 2008 | 44.82 | 45.22 | 44.10 | 44.69 | 2,939,320 | -0.38(-0.85%) |
Aug 04, 2008 | 47.78 | 47.86 | 44.72 | 45.07 | 2,109,804 | -3.05(-6.34%) |
Aug 01, 2008 | 49.01 | 49.01 | 46.90 | 48.12 | 2,140,676 | -0.84(-1.72%) |
Jul 31, 2008 | 51.14 | 51.14 | 48.75 | 48.97 | 2,706,069 | -2.63(-5.09%) |
Jul 30, 2008 | 49.11 | 51.66 | 48.25 | 51.59 | 4,620,903 | +3.42(+7.10%) |
Jul 29, 2008 | 46.60 | 50.70 | 46.14 | 48.17 | 6,281,293 | +5.38(+12.58%) |
Jul 28, 2008 | 43.29 | 43.63 | 42.40 | 42.79 | 1,537,264 | -0.39(-0.91%) |
Jul 25, 2008 | 42.27 | 43.35 | 41.79 | 43.18 | 1,115,992 | +1.05(+2.49%) |
Jul 24, 2008 | 44.11 | 44.31 | 41.46 | 42.13 | 2,253,339 | -1.61(-3.68%) |
Jul 23, 2008 | 44.18 | 45.95 | 43.68 | 43.75 | 2,910,044 | +0.31(+0.72%) |
Jul 22, 2008 | 44.70 | 44.88 | 42.72 | 43.44 | 2,192,864 | -1.46(-3.24%) |
Jul 21, 2008 | 42.15 | 45.13 | 41.82 | 44.89 | 2,905,323 | +3.33(+8.01%) |
Jul 18, 2008 | 42.22 | 42.66 | 41.24 | 41.56 | 1,083,895 | -0.60(-1.42%) |
Jul 17, 2008 | 41.08 | 42.16 | 40.22 | 42.16 | 2,038,788 | +1.37(+3.37%) |
Jul 16, 2008 | 40.31 | 41.05 | 38.98 | 40.78 | 4,042,609 | +1.27(+3.21%) |
Jul 15, 2008 | 39.94 | 41.01 | 38.44 | 39.52 | 2,154,818 | -0.76(-1.89%) |
Jul 14, 2008 | 40.17 | 40.44 | 39.21 | 40.28 | 1,390,868 | +0.43(+1.07%) |
Jul 11, 2008 | 38.58 | 40.46 | 38.49 | 39.85 | 1,910,690 | +0.68(+1.73%) |
Jul 10, 2008 | 38.23 | 39.86 | 37.66 | 39.17 | 2,383,465 | +0.88(+2.31%) |
Jul 09, 2008 | 39.38 | 40.19 | 38.04 | 38.29 | 1,731,682 | -0.79(-2.01%) |
Jul 08, 2008 | 41.68 | 41.68 | 37.55 | 39.07 | 5,965,634 | -2.29(-5.54%) |
Jul 07, 2008 | 40.70 | 42.02 | 40.13 | 41.37 | 2,621,334 | +0.86(+2.12%) |
Jul 04, 2008 | 40.83 | 41.03 | 39.31 | 40.51 | 1,623,366 | +0.00(+0.00%) |
Jul 03, 2008 | 40.83 | 41.03 | 39.31 | 40.51 | 1,623,366 | -0.30(-0.74%) |
Jul 02, 2008 | 42.24 | 42.39 | 40.31 | 40.81 | 3,266,634 | -1.59(-3.74%) |
Jul 01, 2008 | 41.94 | 42.78 | 41.02 | 42.40 | 2,852,482 | -0.48(-1.13%) |
Jun 30, 2008 | 41.56 | 43.57 | 41.56 | 42.88 | 2,711,326 | +1.40(+3.37%) |
Jun 27, 2008 | 42.81 | 42.84 | 41.08 | 41.48 | 2,324,153 | -1.11(-2.61%) |
Jun 26, 2008 | 41.52 | 42.90 | 40.77 | 42.59 | 3,531,839 | +0.58(+1.38%) |
Jun 25, 2008 | 42.22 | 42.96 | 41.00 | 42.01 | 2,849,739 | -0.33(-0.77%) |
Jun 24, 2008 | 43.98 | 44.24 | 42.20 | 42.34 | 2,566,391 | -2.01(-4.54%) |
Jun 23, 2008 | 45.19 | 45.47 | 43.92 | 44.35 | 1,806,430 | -0.54(-1.20%) |
Jun 20, 2008 | 46.26 | 47.14 | 43.71 | 44.89 | 2,472,917 | -1.50(-3.23%) |
Jun 19, 2008 | 47.42 | 47.68 | 46.23 | 46.39 | 1,688,241 | -0.33(-0.70%) |
Jun 18, 2008 | 48.28 | 48.44 | 46.36 | 46.72 | 3,152,299 | -2.06(-4.23%) |
Jun 17, 2008 | 49.25 | 49.47 | 48.07 | 48.78 | 3,375,703 | -0.25(-0.52%) |
Jun 16, 2008 | 44.75 | 49.22 | 44.67 | 49.03 | 6,059,256 | +5.26(+12.02%) |
Jun 13, 2008 | 43.28 | 43.81 | 42.83 | 43.77 | 1,756,810 | +0.88(+2.06%) |
Jun 12, 2008 | 42.88 | 43.63 | 42.06 | 42.89 | 2,598,019 | -0.02(-0.04%) |
Jun 11, 2008 | 44.61 | 45.15 | 42.85 | 42.90 | 3,009,056 | -1.70(-3.81%) |
Jun 10, 2008 | 44.59 | 45.70 | 44.27 | 44.61 | 2,350,222 | -1.32(-2.87%) |
Jun 09, 2008 | 46.32 | 46.54 | 45.08 | 45.92 | 2,056,207 | +0.81(+1.80%) |
Jun 06, 2008 | 46.70 | 46.90 | 44.99 | 45.11 | 2,190,974 | -1.62(-3.47%) |
Jun 05, 2008 | 47.00 | 47.40 | 45.10 | 46.73 | 3,932,310 | -0.60(-1.26%) |
Jun 04, 2008 | 48.43 | 48.66 | 47.05 | 47.33 | 2,211,163 | -1.09(-2.25%) |
Jun 03, 2008 | 49.38 | 49.86 | 47.71 | 48.42 | 1,790,770 | -0.72(-1.47%) |