Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 32.51 | 32.91 | 32.43 | 32.91 | 207,890 | +0.30(+0.92%) |
Aug 28, 2008 | 31.99 | 33.11 | 31.96 | 32.61 | 356,207 | -0.48(-1.45%) |
Aug 27, 2008 | 32.79 | 33.25 | 32.66 | 33.09 | 459,323 | -0.12(-0.36%) |
Aug 26, 2008 | 33.57 | 33.58 | 32.83 | 33.21 | 829,661 | -0.17(-0.51%) |
Aug 25, 2008 | 33.34 | 33.56 | 33.10 | 33.38 | 267,999 | +0.08(+0.24%) |
Aug 22, 2008 | 33.07 | 33.34 | 32.75 | 33.30 | 397,039 | +0.84(+2.59%) |
Aug 21, 2008 | 32.62 | 32.84 | 32.24 | 32.46 | 643,969 | -1.41(-4.16%) |
Aug 20, 2008 | 33.71 | 34.60 | 33.51 | 33.87 | 567,807 | +0.23(+0.68%) |
Aug 19, 2008 | 35.17 | 35.31 | 33.58 | 33.64 | 762,143 | -0.98(-2.83%) |
Aug 18, 2008 | 34.68 | 35.19 | 34.39 | 34.62 | 559,951 | -0.69(-1.95%) |
Aug 15, 2008 | 35.18 | 35.90 | 34.92 | 35.31 | 0 | +1.07(+3.13%) |
Aug 14, 2008 | 33.48 | 34.29 | 33.20 | 34.24 | 498,364 | +1.34(+4.07%) |
Aug 13, 2008 | 33.45 | 33.62 | 32.73 | 32.90 | 456,232 | -0.62(-1.86%) |
Aug 12, 2008 | 33.48 | 34.10 | 33.25 | 33.52 | 1,096,869 | +0.33(+1.00%) |
Aug 11, 2008 | 31.12 | 33.45 | 31.10 | 33.19 | 991,566 | +2.10(+6.76%) |
Aug 08, 2008 | 31.07 | 31.46 | 30.96 | 31.09 | 417,556 | +1.02(+3.39%) |
Aug 07, 2008 | 29.81 | 30.44 | 29.70 | 30.07 | 308,283 | +0.37(+1.25%) |
Aug 06, 2008 | 29.53 | 30.09 | 29.51 | 29.70 | 234,780 | -0.35(-1.16%) |
Aug 05, 2008 | 29.35 | 30.10 | 29.28 | 30.05 | 333,307 | +1.22(+4.23%) |
Aug 04, 2008 | 28.20 | 28.84 | 27.87 | 28.83 | 428,136 | +0.94(+3.37%) |
Aug 01, 2008 | 28.09 | 28.09 | 27.43 | 27.89 | 239,901 | +0.26(+0.94%) |
Jul 31, 2008 | 26.96 | 27.67 | 26.93 | 27.63 | 245,104 | -0.35(-1.25%) |
Jul 30, 2008 | 28.30 | 28.75 | 27.82 | 27.98 | 651,887 | +0.71(+2.60%) |
Jul 29, 2008 | 27.27 | 27.57 | 26.89 | 27.27 | 458,752 | +0.68(+2.56%) |
Jul 28, 2008 | 26.78 | 27.06 | 26.48 | 26.59 | 364,441 | -0.07(-0.26%) |
Jul 25, 2008 | 27.07 | 27.28 | 26.62 | 26.66 | 267,200 | -0.13(-0.49%) |
Jul 24, 2008 | 27.09 | 27.45 | 26.71 | 26.79 | 376,519 | -0.49(-1.80%) |
Jul 23, 2008 | 26.02 | 27.43 | 26.00 | 27.28 | 792,502 | +1.49(+5.76%) |
Jul 22, 2008 | 24.17 | 26.30 | 24.17 | 25.79 | 685,746 | +1.17(+4.77%) |
Jul 21, 2008 | 24.81 | 24.99 | 24.57 | 24.62 | 233,699 | -0.57(-2.26%) |
Jul 18, 2008 | 25.15 | 25.24 | 24.69 | 25.19 | 350,849 | +0.14(+0.56%) |
Jul 17, 2008 | 24.92 | 25.17 | 23.79 | 25.05 | 898,567 | +0.10(+0.40%) |
Jul 16, 2008 | 23.87 | 25.00 | 23.81 | 24.95 | 568,061 | +0.96(+4.00%) |
Jul 15, 2008 | 23.81 | 24.38 | 23.21 | 23.99 | 581,215 | -0.13(-0.54%) |
Jul 14, 2008 | 24.55 | 24.69 | 23.96 | 24.12 | 285,954 | -0.43(-1.75%) |
Jul 11, 2008 | 24.73 | 25.07 | 24.42 | 24.55 | 523,546 | -1.01(-3.95%) |
Jul 10, 2008 | 26.23 | 26.23 | 25.56 | 25.56 | 381,602 | -1.17(-4.38%) |
Jul 09, 2008 | 27.07 | 27.08 | 26.62 | 26.73 | 224,022 | -0.32(-1.18%) |
Jul 08, 2008 | 27.27 | 27.57 | 26.89 | 27.05 | 309,469 | +0.24(+0.91%) |
Jul 07, 2008 | 27.15 | 27.41 | 26.59 | 26.81 | 450,566 | +0.47(+1.77%) |
Jul 04, 2008 | 26.32 | 26.52 | 26.01 | 26.34 | 240,553 | +0.00(+0.00%) |
Jul 03, 2008 | 26.32 | 26.52 | 26.01 | 26.34 | 240,553 | +0.64(+2.50%) |
Jul 02, 2008 | 26.20 | 26.28 | 25.59 | 25.70 | 286,807 | -0.31(-1.20%) |
Jul 01, 2008 | 26.00 | 26.14 | 25.59 | 26.01 | 294,677 | -0.72(-2.69%) |
Jun 30, 2008 | 26.36 | 27.19 | 26.36 | 26.73 | 272,609 | +0.04(+0.15%) |
Jun 27, 2008 | 26.95 | 27.15 | 26.42 | 26.69 | 347,546 | -0.64(-2.34%) |
Jun 26, 2008 | 28.01 | 28.01 | 27.24 | 27.33 | 383,218 | -1.97(-6.72%) |
Jun 25, 2008 | 29.30 | 30.09 | 29.22 | 29.30 | 322,549 | +0.03(+0.10%) |
Jun 24, 2008 | 29.38 | 29.40 | 28.85 | 29.27 | 136,749 | -0.30(-1.01%) |
Jun 23, 2008 | 29.60 | 29.75 | 29.34 | 29.57 | 208,424 | +1.24(+4.38%) |
Jun 20, 2008 | 28.43 | 28.43 | 27.90 | 28.33 | 279,618 | -0.26(-0.91%) |
Jun 19, 2008 | 28.01 | 28.62 | 27.92 | 28.59 | 232,806 | -0.18(-0.63%) |
Jun 18, 2008 | 29.13 | 29.46 | 28.66 | 28.77 | 265,181 | -0.60(-2.04%) |
Jun 17, 2008 | 29.80 | 29.80 | 29.22 | 29.37 | 169,056 | -0.14(-0.47%) |
Jun 16, 2008 | 28.81 | 29.55 | 28.76 | 29.51 | 349,469 | -0.86(-2.83%) |
Jun 13, 2008 | 30.70 | 30.82 | 30.22 | 30.37 | 285,419 | -0.10(-0.33%) |
Jun 12, 2008 | 30.84 | 30.98 | 30.15 | 30.47 | 331,026 | +0.91(+3.08%) |
Jun 11, 2008 | 29.86 | 29.95 | 29.45 | 29.56 | 258,537 | -0.98(-3.21%) |
Jun 10, 2008 | 30.30 | 30.69 | 29.70 | 30.54 | 396,070 | +1.71(+5.93%) |
Jun 09, 2008 | 28.50 | 28.95 | 28.06 | 28.83 | 277,440 | +0.57(+2.03%) |
Jun 06, 2008 | 28.88 | 29.00 | 28.22 | 28.26 | 445,706 | -1.58(-5.31%) |
Jun 05, 2008 | 30.21 | 30.37 | 29.65 | 29.84 | 358,168 | +0.07(+0.24%) |
Jun 04, 2008 | 29.44 | 29.77 | 29.22 | 29.77 | 205,945 | +0.15(+0.51%) |
Jun 03, 2008 | 29.76 | 29.81 | 29.31 | 29.62 | 242,575 | +0.76(+2.63%) |
Jun 02, 2008 | 29.29 | 29.29 | 28.47 | 28.86 | 192,470 | -0.29(-0.99%) |
May 30, 2008 | 29.21 | 29.50 | 29.00 | 29.15 | 349,777 | -0.64(-2.15%) |
May 29, 2008 | 29.50 | 30.10 | 29.09 | 29.79 | 446,439 | +1.74(+6.20%) |
May 28, 2008 | 28.59 | 28.59 | 27.94 | 28.05 | 349,650 | +0.25(+0.90%) |
May 27, 2008 | 27.43 | 27.86 | 27.40 | 27.80 | 323,073 | +1.36(+5.14%) |
May 26, 2008 | 26.34 | 26.63 | 26.10 | 26.44 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.34 | 26.63 | 26.10 | 26.44 | 234,558 | -0.23(-0.86%) |
May 22, 2008 | 26.50 | 26.95 | 26.16 | 26.67 | 305,820 | +0.68(+2.62%) |
May 21, 2008 | 26.79 | 26.84 | 25.84 | 25.99 | 415,356 | -0.72(-2.70%) |
May 20, 2008 | 27.55 | 27.64 | 26.50 | 26.71 | 389,817 | -1.03(-3.71%) |
May 19, 2008 | 27.51 | 28.09 | 27.50 | 27.74 | 240,403 | -0.18(-0.64%) |
May 16, 2008 | 28.35 | 28.42 | 27.80 | 27.92 | 397,846 | -1.58(-5.36%) |
May 15, 2008 | 29.36 | 29.96 | 29.04 | 29.50 | 341,245 | -1.19(-3.88%) |
May 14, 2008 | 30.35 | 30.75 | 30.30 | 30.69 | 127,099 | +0.14(+0.46%) |
May 13, 2008 | 30.60 | 30.88 | 30.06 | 30.55 | 243,079 | +1.14(+3.88%) |
May 12, 2008 | 29.51 | 29.52 | 29.00 | 29.41 | 123,735 | +0.29(+1.00%) |
May 09, 2008 | 29.10 | 30.20 | 28.98 | 29.12 | 262,093 | -0.11(-0.38%) |
May 08, 2008 | 29.62 | 29.80 | 29.13 | 29.23 | 230,496 | -1.00(-3.30%) |
May 07, 2008 | 30.49 | 30.65 | 30.02 | 30.23 | 206,307 | +0.56(+1.89%) |
May 06, 2008 | 29.77 | 29.84 | 29.25 | 29.67 | 268,820 | -0.19(-0.64%) |
May 05, 2008 | 30.27 | 30.55 | 29.85 | 29.86 | 299,590 | -1.21(-3.89%) |
May 02, 2008 | 31.69 | 31.69 | 30.87 | 31.07 | 411,944 | -0.44(-1.40%) |
May 01, 2008 | 31.22 | 31.80 | 31.12 | 31.51 | 1,024,232 | +1.76(+5.91%) |
Apr 30, 2008 | 30.11 | 30.66 | 29.65 | 29.75 | 691,511 | -0.61(-2.00%) |
Apr 29, 2008 | 29.71 | 30.42 | 29.58 | 30.36 | 496,282 | +1.41(+4.87%) |
Apr 28, 2008 | 28.97 | 29.06 | 28.67 | 28.95 | 230,682 | -0.36(-1.23%) |
Apr 25, 2008 | 28.72 | 29.35 | 28.60 | 29.31 | 344,143 | +0.00(+0.00%) |
Apr 24, 2008 | 28.74 | 29.42 | 28.55 | 29.31 | 319,992 | +1.23(+4.38%) |
Apr 23, 2008 | 28.21 | 28.56 | 27.99 | 28.08 | 262,145 | +0.54(+1.96%) |
Apr 22, 2008 | 27.38 | 27.56 | 26.85 | 27.54 | 186,428 | +0.14(+0.51%) |
Apr 21, 2008 | 27.10 | 27.68 | 27.10 | 27.40 | 277,251 | +0.16(+0.59%) |
Apr 18, 2008 | 27.68 | 28.04 | 27.19 | 27.24 | 278,486 | +1.10(+4.21%) |
Apr 17, 2008 | 25.69 | 26.14 | 25.58 | 26.14 | 154,665 | +0.39(+1.51%) |
Apr 16, 2008 | 25.75 | 25.82 | 25.44 | 25.75 | 309,011 | -1.00(-3.74%) |
Apr 15, 2008 | 26.66 | 26.78 | 26.52 | 26.75 | 59,253 | -0.27(-1.01%) |
Apr 14, 2008 | 26.93 | 27.03 | 26.50 | 27.02 | 80,204 | +0.17(+0.64%) |
Apr 11, 2008 | 26.80 | 27.29 | 26.57 | 26.85 | 93,483 | +0.21(+0.80%) |
Apr 10, 2008 | 26.30 | 27.01 | 26.14 | 26.64 | 136,160 | +0.31(+1.18%) |
Apr 09, 2008 | 27.52 | 27.52 | 26.22 | 26.33 | 261,500 | -1.14(-4.15%) |
Apr 08, 2008 | 27.53 | 27.84 | 27.23 | 27.47 | 188,000 | +0.49(+1.82%) |
Apr 07, 2008 | 27.22 | 27.37 | 26.56 | 26.98 | 199,900 | -0.55(-2.00%) |
Apr 04, 2008 | 27.99 | 28.03 | 27.40 | 27.53 | 88,410 | -0.39(-1.40%) |
Apr 03, 2008 | 28.39 | 29.04 | 27.72 | 27.92 | 173,400 | -0.07(-0.25%) |
Apr 02, 2008 | 29.42 | 29.42 | 27.87 | 27.99 | 202,930 | -1.44(-4.89%) |
Apr 01, 2008 | 28.61 | 29.78 | 25.02 | 29.43 | 787,137 | +2.11(+7.72%) |
Mar 31, 2008 | 26.30 | 27.48 | 26.13 | 27.32 | 201,000 | +0.77(+2.90%) |
Mar 28, 2008 | 26.55 | 26.92 | 26.31 | 26.55 | 183,900 | +0.88(+3.43%) |
Mar 27, 2008 | 25.77 | 26.00 | 25.42 | 25.67 | 165,800 | +0.16(+0.63%) |
Mar 26, 2008 | 25.98 | 25.98 | 25.42 | 25.51 | 151,100 | -0.62(-2.37%) |
Mar 25, 2008 | 26.52 | 26.82 | 26.10 | 26.13 | 166,570 | -1.37(-4.98%) |
Mar 24, 2008 | 27.28 | 27.70 | 26.74 | 27.50 | 349,218 | -0.16(-0.58%) |
Mar 21, 2008 | 27.15 | 27.66 | 26.69 | 27.66 | 504,300 | +0.00(+0.00%) |
Mar 20, 2008 | 27.15 | 27.66 | 26.69 | 27.66 | 504,300 | +1.71(+6.59%) |
Mar 19, 2008 | 24.80 | 26.30 | 24.60 | 25.95 | 437,180 | +1.55(+6.35%) |
Mar 18, 2008 | 22.78 | 24.58 | 22.65 | 24.40 | 387,000 | +1.60(+7.02%) |
Mar 17, 2008 | 22.80 | 23.45 | 22.22 | 22.80 | 195,100 | -0.26(-1.13%) |
Mar 14, 2008 | 23.39 | 23.39 | 22.59 | 23.06 | 180,500 | -0.18(-0.77%) |
Mar 13, 2008 | 23.17 | 23.50 | 23.00 | 23.24 | 164,100 | -0.68(-2.84%) |
Mar 12, 2008 | 26.00 | 26.00 | 23.85 | 23.92 | 89,500 | -0.40(-1.64%) |
Mar 11, 2008 | 24.00 | 24.78 | 24.00 | 24.32 | 194,000 | -0.07(-0.29%) |
Mar 10, 2008 | 24.94 | 24.94 | 24.22 | 24.39 | 203,900 | +0.04(+0.16%) |
Mar 07, 2008 | 24.14 | 24.53 | 24.09 | 24.35 | 145,900 | +0.20(+0.83%) |
Mar 06, 2008 | 23.87 | 24.62 | 23.65 | 24.15 | 197,700 | +0.48(+2.03%) |
Mar 05, 2008 | 24.23 | 24.36 | 23.32 | 23.67 | 73,800 | -1.08(-4.36%) |
Mar 04, 2008 | 23.73 | 25.25 | 23.60 | 24.75 | 131,200 | +1.08(+4.56%) |
Mar 03, 2008 | 23.60 | 23.90 | 23.45 | 23.67 | 35,700 | -0.59(-2.43%) |
Feb 29, 2008 | 24.48 | 24.64 | 24.24 | 24.26 | 17,500 | -0.08(-0.33%) |