Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 28.26 | 28.27 | 27.17 | 27.35 | 1,364,932 | -0.55(-1.98%) |
Aug 28, 2008 | 29.33 | 29.34 | 27.44 | 27.90 | 1,100,948 | -1.03(-3.55%) |
Aug 27, 2008 | 29.40 | 29.70 | 28.32 | 28.92 | 970,804 | +0.12(+0.41%) |
Aug 26, 2008 | 28.56 | 29.19 | 28.04 | 28.81 | 1,060,135 | +0.32(+1.12%) |
Aug 25, 2008 | 29.03 | 29.03 | 27.87 | 28.49 | 662,682 | -0.17(-0.60%) |
Aug 22, 2008 | 29.14 | 29.64 | 27.98 | 28.66 | 767,789 | -1.29(-4.31%) |
Aug 21, 2008 | 29.68 | 30.32 | 29.29 | 29.95 | 1,107,480 | +1.00(+3.44%) |
Aug 20, 2008 | 28.63 | 29.31 | 28.01 | 28.96 | 1,163,650 | +0.63(+2.22%) |
Aug 19, 2008 | 27.16 | 28.68 | 27.12 | 28.33 | 1,137,859 | +0.91(+3.32%) |
Aug 18, 2008 | 27.35 | 28.13 | 27.02 | 27.42 | 1,359,278 | +0.10(+0.37%) |
Aug 15, 2008 | 28.51 | 28.51 | 26.70 | 27.31 | 0 | -1.38(-4.82%) |
Aug 14, 2008 | 29.00 | 29.00 | 27.58 | 28.70 | 1,320,960 | +0.03(+0.11%) |
Aug 13, 2008 | 26.83 | 28.91 | 26.78 | 28.67 | 1,574,591 | +1.99(+7.46%) |
Aug 12, 2008 | 27.24 | 27.65 | 26.47 | 26.68 | 1,076,097 | -0.38(-1.41%) |
Aug 11, 2008 | 27.03 | 27.29 | 25.93 | 27.06 | 1,676,320 | +0.07(+0.26%) |
Aug 08, 2008 | 27.01 | 27.91 | 26.51 | 26.99 | 2,174,708 | -0.38(-1.39%) |
Aug 07, 2008 | 27.54 | 28.57 | 27.19 | 27.37 | 2,135,669 | -0.17(-0.62%) |
Aug 06, 2008 | 28.06 | 28.68 | 26.50 | 27.54 | 2,447,360 | -0.38(-1.36%) |
Aug 05, 2008 | 28.93 | 30.43 | 27.17 | 27.92 | 4,974,729 | -5.21(-15.73%) |
Aug 04, 2008 | 34.45 | 35.06 | 32.10 | 33.13 | 2,304,034 | -1.34(-3.88%) |
Aug 01, 2008 | 34.07 | 35.77 | 34.07 | 34.47 | 927,395 | +0.05(+0.14%) |
Jul 31, 2008 | 35.62 | 36.03 | 33.92 | 34.42 | 1,468,100 | -1.49(-4.16%) |
Jul 30, 2008 | 33.47 | 36.25 | 33.05 | 35.92 | 1,985,337 | +2.21(+6.55%) |
Jul 29, 2008 | 33.71 | 35.00 | 32.51 | 33.71 | 1,117,168 | -0.92(-2.65%) |
Jul 28, 2008 | 34.70 | 36.01 | 34.27 | 34.63 | 777,493 | +0.00(+0.00%) |
Jul 25, 2008 | 34.02 | 35.84 | 33.93 | 34.63 | 1,217,985 | +0.33(+0.98%) |
Jul 24, 2008 | 34.53 | 35.31 | 32.62 | 34.29 | 1,410,402 | -0.29(-0.83%) |
Jul 23, 2008 | 35.75 | 36.81 | 34.22 | 34.58 | 1,942,459 | -1.49(-4.14%) |
Jul 22, 2008 | 39.95 | 39.95 | 35.75 | 36.07 | 2,109,742 | -3.92(-9.80%) |
Jul 21, 2008 | 38.27 | 40.05 | 37.85 | 39.99 | 1,011,399 | +1.80(+4.72%) |
Jul 18, 2008 | 38.39 | 39.13 | 37.50 | 38.19 | 1,378,177 | +0.04(+0.10%) |
Jul 17, 2008 | 40.90 | 41.19 | 36.87 | 38.15 | 1,336,513 | -2.12(-5.27%) |
Jul 16, 2008 | 41.70 | 42.07 | 39.32 | 40.27 | 1,307,756 | -1.11(-2.69%) |
Jul 15, 2008 | 43.46 | 43.65 | 40.61 | 41.38 | 1,224,786 | -1.72(-3.99%) |
Jul 14, 2008 | 42.92 | 43.87 | 42.33 | 43.10 | 1,081,982 | +0.18(+0.42%) |
Jul 11, 2008 | 41.54 | 43.13 | 41.24 | 42.92 | 1,290,626 | +1.57(+3.80%) |
Jul 10, 2008 | 40.44 | 41.45 | 39.47 | 41.35 | 969,717 | +1.25(+3.12%) |
Jul 09, 2008 | 41.07 | 42.59 | 39.67 | 40.10 | 2,149,699 | +0.96(+2.46%) |
Jul 08, 2008 | 39.67 | 39.67 | 36.64 | 39.14 | 1,966,451 | -1.59(-3.90%) |
Jul 07, 2008 | 40.81 | 42.02 | 39.62 | 40.72 | 1,300,355 | -0.74(-1.78%) |
Jul 04, 2008 | 43.55 | 44.00 | 40.16 | 41.46 | 1,006,313 | +0.00(+0.00%) |
Jul 03, 2008 | 43.55 | 44.00 | 40.16 | 41.46 | 1,006,313 | -2.10(-4.82%) |
Jul 02, 2008 | 46.37 | 46.66 | 43.37 | 43.56 | 946,235 | -2.09(-4.58%) |
Jul 01, 2008 | 45.61 | 45.92 | 44.56 | 45.65 | 1,701,644 | +0.15(+0.32%) |
Jun 30, 2008 | 45.10 | 46.63 | 44.95 | 45.51 | 2,006,099 | +0.66(+1.47%) |
Jun 27, 2008 | 42.97 | 45.25 | 42.97 | 44.85 | 1,728,535 | +1.77(+4.10%) |
Jun 26, 2008 | 43.73 | 44.10 | 42.20 | 43.08 | 1,567,033 | -0.82(-1.88%) |
Jun 25, 2008 | 45.50 | 45.50 | 42.82 | 43.90 | 1,490,079 | -1.59(-3.49%) |
Jun 24, 2008 | 45.99 | 46.18 | 43.41 | 45.49 | 2,267,794 | -0.32(-0.70%) |
Jun 23, 2008 | 43.90 | 46.24 | 43.90 | 45.81 | 1,551,441 | +2.26(+5.18%) |
Jun 20, 2008 | 42.62 | 44.71 | 42.62 | 43.55 | 1,777,840 | +0.06(+0.14%) |
Jun 19, 2008 | 45.65 | 46.33 | 43.29 | 43.49 | 1,210,714 | -2.21(-4.83%) |
Jun 18, 2008 | 46.63 | 46.66 | 44.74 | 45.70 | 973,075 | -0.48(-1.04%) |
Jun 17, 2008 | 45.50 | 46.66 | 45.20 | 46.18 | 931,428 | +1.38(+3.09%) |
Jun 16, 2008 | 44.39 | 45.72 | 44.00 | 44.80 | 1,287,191 | +1.44(+3.32%) |
Jun 13, 2008 | 42.70 | 43.77 | 42.65 | 43.36 | 492,987 | +0.26(+0.61%) |
Jun 12, 2008 | 43.62 | 43.73 | 42.41 | 43.10 | 904,037 | -0.74(-1.69%) |
Jun 11, 2008 | 42.85 | 44.23 | 42.78 | 43.83 | 757,316 | +1.17(+2.75%) |
Jun 10, 2008 | 43.03 | 44.32 | 41.66 | 42.66 | 1,234,662 | -0.72(-1.67%) |
Jun 09, 2008 | 43.74 | 43.87 | 42.36 | 43.38 | 2,336,414 | -0.03(-0.07%) |
Jun 06, 2008 | 44.25 | 44.74 | 43.34 | 43.41 | 1,678,879 | -0.26(-0.59%) |
Jun 05, 2008 | 42.58 | 44.05 | 42.04 | 43.67 | 2,096,311 | +1.63(+3.89%) |
Jun 04, 2008 | 42.69 | 42.73 | 41.28 | 42.04 | 1,704,899 | -1.37(-3.15%) |
Jun 03, 2008 | 44.76 | 45.20 | 43.20 | 43.41 | 1,171,834 | -1.28(-2.85%) |