Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 32.56 | 33.17 | 32.53 | 32.83 | 185,389 | -0.08(-0.24%) |
Aug 28, 2008 | 31.80 | 32.94 | 31.80 | 32.91 | 2,017,189 | +1.33(+4.20%) |
Aug 27, 2008 | 30.95 | 31.67 | 30.75 | 31.58 | 157,353 | +0.52(+1.69%) |
Aug 26, 2008 | 30.84 | 31.31 | 30.57 | 31.06 | 298,132 | -0.09(-0.28%) |
Aug 25, 2008 | 31.79 | 31.79 | 31.02 | 31.14 | 1,044,551 | -0.76(-2.39%) |
Aug 22, 2008 | 31.57 | 31.97 | 31.42 | 31.90 | 321,020 | +0.86(+2.77%) |
Aug 21, 2008 | 30.73 | 31.27 | 30.63 | 31.04 | 368,322 | -0.24(-0.78%) |
Aug 20, 2008 | 30.94 | 31.42 | 30.51 | 31.29 | 647,769 | +0.27(+0.86%) |
Aug 19, 2008 | 31.47 | 31.62 | 30.83 | 31.02 | 655,354 | -0.84(-2.64%) |
Aug 18, 2008 | 32.49 | 32.87 | 31.74 | 31.86 | 625,504 | -1.15(-3.48%) |
Aug 15, 2008 | 32.89 | 33.56 | 32.76 | 33.01 | 0 | +0.29(+0.88%) |
Aug 14, 2008 | 31.61 | 33.04 | 31.61 | 32.72 | 692,002 | +0.62(+1.95%) |
Aug 13, 2008 | 32.30 | 32.60 | 31.39 | 32.10 | 1,883,844 | -0.49(-1.50%) |
Aug 12, 2008 | 33.93 | 33.93 | 32.27 | 32.59 | 622,447 | -1.56(-4.56%) |
Aug 11, 2008 | 33.38 | 34.90 | 33.37 | 34.14 | 601,678 | +0.61(+1.82%) |
Aug 08, 2008 | 32.36 | 33.80 | 32.36 | 33.53 | 497,801 | +1.13(+3.50%) |
Aug 07, 2008 | 33.10 | 33.47 | 32.22 | 32.40 | 527,255 | -1.27(-3.77%) |
Aug 06, 2008 | 33.27 | 33.86 | 32.96 | 33.67 | 1,058,679 | +0.24(+0.73%) |
Aug 05, 2008 | 32.69 | 33.48 | 32.42 | 33.42 | 850,615 | +1.18(+3.67%) |
Aug 04, 2008 | 32.43 | 32.64 | 31.92 | 32.24 | 363,137 | -0.67(-2.03%) |
Aug 01, 2008 | 32.94 | 33.07 | 32.08 | 32.91 | 723,710 | -0.14(-0.43%) |
Jul 31, 2008 | 33.42 | 33.64 | 32.74 | 33.05 | 733,869 | -0.30(-0.90%) |
Jul 30, 2008 | 33.49 | 33.69 | 32.42 | 33.35 | 1,374,106 | +0.39(+1.18%) |
Jul 29, 2008 | 32.97 | 33.02 | 30.92 | 32.97 | 1,175,889 | +1.95(+6.29%) |
Jul 28, 2008 | 32.27 | 32.82 | 30.85 | 31.01 | 967,413 | -1.51(-4.63%) |
Jul 25, 2008 | 32.29 | 32.81 | 31.62 | 32.52 | 1,085,150 | +0.20(+0.62%) |
Jul 24, 2008 | 33.76 | 34.26 | 32.10 | 32.32 | 1,047,311 | -1.65(-4.86%) |
Jul 23, 2008 | 33.93 | 34.50 | 32.97 | 33.97 | 1,823,551 | +0.40(+1.20%) |
Jul 22, 2008 | 30.92 | 33.65 | 30.68 | 33.57 | 678,575 | +2.40(+7.72%) |
Jul 21, 2008 | 32.10 | 32.32 | 30.96 | 31.16 | 938,732 | -0.88(-2.75%) |
Jul 18, 2008 | 31.80 | 32.21 | 31.06 | 32.05 | 2,182,374 | +0.06(+0.18%) |
Jul 17, 2008 | 31.52 | 32.50 | 30.72 | 31.99 | 2,536,181 | +1.49(+4.87%) |
Jul 16, 2008 | 27.69 | 30.51 | 27.65 | 30.50 | 1,038,350 | +2.71(+9.76%) |
Jul 15, 2008 | 27.83 | 28.84 | 26.53 | 27.79 | 1,881,410 | +0.04(+0.15%) |
Jul 14, 2008 | 29.99 | 29.99 | 27.75 | 27.75 | 908,298 | -1.29(-4.45%) |
Jul 11, 2008 | 29.76 | 29.89 | 28.30 | 29.04 | 1,734,596 | -0.55(-1.84%) |
Jul 10, 2008 | 29.76 | 30.17 | 28.98 | 29.59 | 2,011,363 | -0.34(-1.15%) |
Jul 09, 2008 | 31.84 | 31.85 | 29.79 | 29.93 | 820,623 | -1.80(-5.68%) |
Jul 08, 2008 | 30.61 | 31.75 | 29.75 | 31.73 | 964,055 | +1.39(+4.59%) |
Jul 07, 2008 | 31.83 | 31.93 | 30.03 | 30.34 | 755,885 | -1.02(-3.25%) |
Jul 04, 2008 | 32.03 | 32.03 | 31.11 | 31.36 | 261,868 | +0.00(+0.00%) |
Jul 03, 2008 | 32.03 | 32.03 | 31.11 | 31.36 | 261,868 | -0.24(-0.77%) |
Jul 02, 2008 | 32.26 | 32.63 | 31.60 | 31.60 | 792,254 | -0.61(-1.89%) |
Jul 01, 2008 | 31.95 | 32.59 | 31.13 | 32.21 | 1,911,311 | -0.18(-0.55%) |
Jun 30, 2008 | 33.17 | 33.17 | 32.36 | 32.39 | 1,198,424 | -0.67(-2.04%) |
Jun 27, 2008 | 33.73 | 33.83 | 32.61 | 33.07 | 592,403 | -0.52(-1.56%) |
Jun 26, 2008 | 34.26 | 34.33 | 33.58 | 33.59 | 253,943 | -1.51(-4.29%) |
Jun 25, 2008 | 34.95 | 35.87 | 34.91 | 35.10 | 1,305,149 | +0.26(+0.74%) |
Jun 24, 2008 | 34.54 | 35.38 | 34.11 | 34.84 | 813,345 | +0.27(+0.77%) |
Jun 23, 2008 | 35.40 | 35.40 | 34.51 | 34.57 | 211,920 | -0.87(-2.45%) |
Jun 20, 2008 | 35.74 | 36.04 | 35.09 | 35.44 | 807,577 | -0.99(-2.72%) |
Jun 19, 2008 | 36.17 | 36.52 | 35.56 | 36.43 | 1,585,369 | +0.19(+0.53%) |
Jun 18, 2008 | 35.52 | 36.50 | 35.31 | 36.24 | 1,078,156 | +0.25(+0.70%) |
Jun 17, 2008 | 37.45 | 37.45 | 35.95 | 35.99 | 1,585,301 | -0.69(-1.88%) |
Jun 16, 2008 | 36.00 | 36.94 | 36.00 | 36.68 | 848,997 | +0.55(+1.53%) |
Jun 13, 2008 | 35.00 | 36.12 | 34.81 | 36.12 | 909,766 | +1.54(+4.46%) |
Jun 12, 2008 | 34.21 | 35.21 | 33.98 | 34.58 | 1,245,974 | +0.67(+1.99%) |
Jun 11, 2008 | 35.03 | 35.16 | 33.84 | 33.91 | 1,634,048 | -1.21(-3.43%) |
Jun 10, 2008 | 35.14 | 35.46 | 34.57 | 35.11 | 624,108 | +0.22(+0.64%) |
Jun 09, 2008 | 35.48 | 35.56 | 34.35 | 34.89 | 1,621,126 | -0.60(-1.70%) |
Jun 06, 2008 | 36.46 | 36.59 | 35.46 | 35.49 | 380,446 | -1.59(-4.28%) |
Jun 05, 2008 | 36.03 | 37.16 | 36.03 | 37.08 | 331,758 | +1.28(+3.59%) |
Jun 04, 2008 | 35.81 | 36.73 | 35.69 | 35.79 | 1,075,741 | -0.29(-0.80%) |
Jun 03, 2008 | 36.56 | 36.60 | 35.40 | 36.08 | 1,924,574 | -0.29(-0.81%) |