Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 31.85 | 32.06 | 31.34 | 31.87 | 788,677 | -0.04(-0.11%) |
Aug 28, 2008 | 31.56 | 31.91 | 30.93 | 31.91 | 705,802 | +0.85(+2.74%) |
Aug 27, 2008 | 31.17 | 31.48 | 30.80 | 31.06 | 610,233 | -0.19(-0.62%) |
Aug 26, 2008 | 30.96 | 31.45 | 30.54 | 31.25 | 914,806 | +0.23(+0.74%) |
Aug 25, 2008 | 31.62 | 31.68 | 30.89 | 31.02 | 872,600 | -0.79(-2.48%) |
Aug 22, 2008 | 31.41 | 32.00 | 30.84 | 31.81 | 880,641 | +0.64(+2.05%) |
Aug 21, 2008 | 31.18 | 31.55 | 30.91 | 31.17 | 728,486 | -0.28(-0.88%) |
Aug 20, 2008 | 31.78 | 31.89 | 30.59 | 31.45 | 988,858 | -0.28(-0.87%) |
Aug 19, 2008 | 32.54 | 32.70 | 31.38 | 31.73 | 1,342,552 | -1.19(-3.62%) |
Aug 18, 2008 | 33.25 | 33.41 | 32.61 | 32.92 | 1,388,907 | -0.24(-0.71%) |
Aug 15, 2008 | 33.12 | 33.98 | 32.68 | 33.15 | 0 | +0.20(+0.62%) |
Aug 14, 2008 | 32.19 | 32.95 | 31.85 | 32.95 | 1,761,574 | +0.78(+2.44%) |
Aug 13, 2008 | 32.64 | 33.20 | 32.04 | 32.17 | 2,073,200 | -0.61(-1.86%) |
Aug 12, 2008 | 33.34 | 34.20 | 32.67 | 32.77 | 1,778,720 | -0.92(-2.74%) |
Aug 11, 2008 | 32.98 | 33.93 | 32.74 | 33.70 | 1,285,176 | +0.77(+2.34%) |
Aug 08, 2008 | 32.09 | 33.11 | 31.70 | 32.93 | 1,384,658 | +0.90(+2.80%) |
Aug 07, 2008 | 32.67 | 33.08 | 31.75 | 32.03 | 1,021,779 | -0.90(-2.73%) |
Aug 06, 2008 | 32.82 | 33.07 | 32.13 | 32.93 | 1,155,503 | -0.02(-0.07%) |
Aug 05, 2008 | 32.11 | 32.97 | 31.72 | 32.95 | 1,471,193 | +1.30(+4.09%) |
Aug 04, 2008 | 31.23 | 31.94 | 30.74 | 31.65 | 1,284,574 | +0.49(+1.57%) |
Aug 01, 2008 | 30.39 | 31.33 | 30.00 | 31.17 | 1,322,363 | +0.80(+2.62%) |
Jul 31, 2008 | 30.70 | 31.06 | 30.08 | 30.37 | 1,133,449 | -0.54(-1.75%) |
Jul 30, 2008 | 31.14 | 31.61 | 30.11 | 30.91 | 1,527,857 | -0.08(-0.27%) |
Jul 29, 2008 | 31.00 | 31.00 | 29.20 | 31.00 | 1,892,715 | +1.98(+6.81%) |
Jul 28, 2008 | 28.22 | 30.42 | 28.22 | 29.02 | 2,829,267 | +0.95(+3.39%) |
Jul 25, 2008 | 28.39 | 29.07 | 27.68 | 28.07 | 1,471,214 | -0.21(-0.75%) |
Jul 24, 2008 | 29.42 | 29.63 | 28.03 | 28.28 | 1,304,043 | -1.17(-3.97%) |
Jul 23, 2008 | 29.41 | 30.81 | 28.97 | 29.45 | 2,011,489 | +0.01(+0.04%) |
Jul 22, 2008 | 27.42 | 29.44 | 26.64 | 29.44 | 1,491,931 | +1.73(+6.24%) |
Jul 21, 2008 | 29.09 | 29.14 | 27.50 | 27.71 | 1,659,190 | -1.36(-4.69%) |
Jul 18, 2008 | 27.87 | 29.17 | 27.26 | 29.07 | 2,188,683 | +1.24(+4.46%) |
Jul 17, 2008 | 27.04 | 28.14 | 25.98 | 27.83 | 2,064,298 | +0.92(+3.40%) |
Jul 16, 2008 | 23.84 | 26.91 | 23.84 | 26.91 | 2,727,607 | +3.20(+13.50%) |
Jul 15, 2008 | 23.52 | 24.66 | 22.58 | 23.71 | 2,672,280 | -0.19(-0.81%) |
Jul 14, 2008 | 26.68 | 26.78 | 23.89 | 23.90 | 2,539,654 | -2.50(-9.45%) |
Jul 11, 2008 | 26.40 | 26.87 | 25.77 | 26.40 | 1,458,005 | -0.27(-0.99%) |
Jul 10, 2008 | 26.45 | 27.43 | 26.13 | 26.66 | 1,312,445 | -0.02(-0.07%) |
Jul 09, 2008 | 27.92 | 28.20 | 26.48 | 26.68 | 1,314,488 | -1.24(-4.45%) |
Jul 08, 2008 | 26.67 | 27.99 | 26.34 | 27.92 | 1,877,971 | +1.32(+4.96%) |
Jul 07, 2008 | 27.81 | 28.03 | 26.10 | 26.60 | 1,813,247 | -1.24(-4.44%) |
Jul 04, 2008 | 28.47 | 28.65 | 27.74 | 27.84 | 533,579 | +0.00(+0.00%) |
Jul 03, 2008 | 28.47 | 28.65 | 27.74 | 27.84 | 533,579 | -0.50(-1.77%) |
Jul 02, 2008 | 28.89 | 29.65 | 28.34 | 28.34 | 788,460 | -0.57(-1.98%) |
Jul 01, 2008 | 28.65 | 29.41 | 28.29 | 28.91 | 1,432,953 | +0.10(+0.36%) |
Jun 30, 2008 | 29.74 | 29.74 | 28.71 | 28.81 | 1,167,889 | -0.80(-2.71%) |
Jun 27, 2008 | 29.84 | 30.36 | 29.45 | 29.61 | 985,785 | -0.30(-1.01%) |
Jun 26, 2008 | 29.97 | 30.60 | 29.83 | 29.91 | 683,899 | -0.45(-1.47%) |
Jun 25, 2008 | 30.65 | 31.56 | 30.21 | 30.36 | 800,867 | +0.01(+0.04%) |
Jun 24, 2008 | 30.39 | 30.88 | 29.89 | 30.35 | 1,507,387 | -0.11(-0.38%) |
Jun 23, 2008 | 31.20 | 31.38 | 30.44 | 30.46 | 1,802,923 | -0.68(-2.17%) |
Jun 20, 2008 | 30.13 | 31.56 | 30.05 | 31.14 | 2,139,273 | +0.87(+2.89%) |
Jun 19, 2008 | 30.04 | 30.30 | 29.32 | 30.26 | 1,341,175 | +0.27(+0.90%) |
Jun 18, 2008 | 29.84 | 30.24 | 29.27 | 29.99 | 931,509 | -0.12(-0.40%) |
Jun 17, 2008 | 30.99 | 31.08 | 29.92 | 30.11 | 1,052,222 | -0.95(-3.07%) |
Jun 16, 2008 | 30.73 | 31.36 | 30.43 | 31.06 | 1,181,351 | +0.28(+0.92%) |
Jun 13, 2008 | 31.33 | 31.33 | 30.09 | 30.78 | 1,106,231 | -0.32(-1.03%) |
Jun 12, 2008 | 31.37 | 31.73 | 30.95 | 31.10 | 1,204,172 | -0.08(-0.25%) |
Jun 11, 2008 | 31.76 | 32.02 | 31.05 | 31.18 | 513,625 | -0.81(-2.53%) |
Jun 10, 2008 | 31.94 | 32.30 | 31.30 | 31.98 | 1,133,796 | +0.40(+1.28%) |
Jun 09, 2008 | 32.15 | 32.62 | 31.30 | 31.58 | 844,629 | -0.36(-1.13%) |
Jun 06, 2008 | 32.68 | 32.68 | 31.94 | 31.94 | 612,928 | -1.02(-3.09%) |
Jun 05, 2008 | 32.34 | 33.08 | 32.29 | 32.96 | 550,883 | +0.63(+1.96%) |
Jun 04, 2008 | 32.14 | 32.49 | 31.89 | 32.33 | 694,770 | +0.01(+0.04%) |
Jun 03, 2008 | 32.38 | 32.51 | 31.79 | 32.32 | 670,229 | -0.02(-0.06%) |