Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 36.01 | 36.48 | 35.18 | 36.12 | 0 | +0.06(+0.16%) |
Aug 28, 2008 | 35.14 | 36.17 | 34.57 | 36.06 | 724,942 | +1.02(+2.90%) |
Aug 27, 2008 | 34.13 | 35.33 | 34.13 | 35.04 | 450,855 | +0.36(+1.03%) |
Aug 26, 2008 | 34.24 | 34.82 | 33.92 | 34.68 | 559,815 | +0.58(+1.71%) |
Aug 25, 2008 | 34.71 | 34.71 | 33.79 | 34.10 | 671,839 | -0.61(-1.76%) |
Aug 22, 2008 | 34.32 | 34.71 | 33.83 | 34.71 | 0 | +0.54(+1.59%) |
Aug 21, 2008 | 33.74 | 34.33 | 33.40 | 34.17 | 812,837 | +0.34(+1.00%) |
Aug 20, 2008 | 33.20 | 34.13 | 33.00 | 33.83 | 809,063 | +0.16(+0.49%) |
Aug 19, 2008 | 34.84 | 35.02 | 33.51 | 33.66 | 1,223,270 | -1.42(-4.06%) |
Aug 18, 2008 | 36.05 | 36.05 | 34.84 | 35.09 | 1,116,484 | -0.52(-1.47%) |
Aug 15, 2008 | 36.90 | 37.11 | 34.93 | 35.61 | 0 | -1.40(-3.77%) |
Aug 14, 2008 | 34.40 | 37.01 | 34.40 | 37.01 | 1,131,955 | +1.78(+5.06%) |
Aug 13, 2008 | 35.67 | 36.13 | 34.88 | 35.22 | 862,810 | -0.35(-0.98%) |
Aug 12, 2008 | 36.87 | 36.87 | 35.14 | 35.57 | 1,009,148 | -1.19(-3.24%) |
Aug 11, 2008 | 35.75 | 37.05 | 35.18 | 36.76 | 1,194,067 | +1.02(+2.85%) |
Aug 08, 2008 | 33.85 | 36.02 | 33.48 | 35.75 | 964,660 | +1.79(+5.28%) |
Aug 07, 2008 | 33.99 | 35.03 | 33.28 | 33.95 | 828,142 | -0.34(-0.99%) |
Aug 06, 2008 | 35.37 | 35.37 | 33.84 | 34.29 | 758,249 | -1.08(-3.04%) |
Aug 05, 2008 | 33.77 | 35.37 | 32.98 | 35.37 | 1,242,911 | +2.12(+6.38%) |
Aug 04, 2008 | 34.06 | 34.27 | 32.91 | 33.25 | 867,271 | -0.81(-2.39%) |
Aug 01, 2008 | 33.82 | 34.88 | 32.84 | 34.06 | 1,116,472 | +0.12(+0.34%) |
Jul 31, 2008 | 34.05 | 34.18 | 32.56 | 33.94 | 859,893 | -0.11(-0.31%) |
Jul 30, 2008 | 34.78 | 35.22 | 32.94 | 34.05 | 761,103 | -0.75(-2.14%) |
Jul 29, 2008 | 34.80 | 34.80 | 32.81 | 34.80 | 1,123,920 | +1.69(+5.09%) |
Jul 28, 2008 | 33.30 | 34.11 | 33.03 | 33.11 | 915,000 | -0.35(-1.04%) |
Jul 25, 2008 | 32.67 | 34.02 | 32.67 | 33.46 | 806,609 | +0.78(+2.40%) |
Jul 24, 2008 | 35.18 | 35.18 | 32.48 | 32.67 | 1,007,733 | -2.50(-7.11%) |
Jul 23, 2008 | 34.72 | 35.83 | 33.86 | 35.18 | 1,198,492 | +0.47(+1.34%) |
Jul 22, 2008 | 32.48 | 34.71 | 32.02 | 34.71 | 951,121 | +2.15(+6.61%) |
Jul 21, 2008 | 33.73 | 34.01 | 32.25 | 32.56 | 856,747 | -1.28(-3.78%) |
Jul 18, 2008 | 33.28 | 34.18 | 32.60 | 33.84 | 935,123 | +0.74(+2.22%) |
Jul 17, 2008 | 32.36 | 33.71 | 31.01 | 33.10 | 1,398,698 | -0.40(-1.19%) |
Jul 16, 2008 | 30.86 | 33.74 | 30.68 | 33.50 | 1,000,601 | +2.47(+7.96%) |
Jul 15, 2008 | 30.65 | 31.87 | 29.68 | 31.03 | 861,817 | +0.11(+0.34%) |
Jul 14, 2008 | 32.05 | 32.42 | 30.77 | 30.92 | 744,520 | -0.92(-2.89%) |
Jul 11, 2008 | 31.30 | 32.58 | 30.69 | 31.84 | 638,732 | +0.02(+0.06%) |
Jul 10, 2008 | 31.54 | 32.39 | 31.11 | 31.82 | 755,814 | +0.34(+1.08%) |
Jul 09, 2008 | 33.09 | 33.35 | 31.31 | 31.48 | 901,818 | -1.84(-5.53%) |
Jul 08, 2008 | 31.29 | 33.81 | 31.08 | 33.32 | 1,101,297 | +1.95(+6.21%) |
Jul 07, 2008 | 31.60 | 32.25 | 31.02 | 31.38 | 844,929 | -0.27(-0.86%) |
Jul 04, 2008 | 31.88 | 32.05 | 30.97 | 31.65 | 742,737 | +0.00(+0.00%) |
Jul 03, 2008 | 31.88 | 32.05 | 30.97 | 31.65 | 742,737 | -0.09(-0.27%) |
Jul 02, 2008 | 32.79 | 33.15 | 31.74 | 31.74 | 949,607 | -1.20(-3.65%) |
Jul 01, 2008 | 32.92 | 33.28 | 32.35 | 32.94 | 778,730 | -0.32(-0.96%) |
Jun 30, 2008 | 33.14 | 33.70 | 32.74 | 33.26 | 510,051 | +0.10(+0.29%) |
Jun 27, 2008 | 33.39 | 33.93 | 33.07 | 33.16 | 866,863 | -0.40(-1.18%) |
Jun 26, 2008 | 34.05 | 34.69 | 33.56 | 33.56 | 829,000 | -1.27(-3.64%) |
Jun 25, 2008 | 34.46 | 35.05 | 34.27 | 34.83 | 757,940 | +0.37(+1.07%) |
Jun 24, 2008 | 33.81 | 34.60 | 33.19 | 34.46 | 441,551 | +0.65(+1.92%) |
Jun 23, 2008 | 34.06 | 34.38 | 33.61 | 33.81 | 809,953 | -0.26(-0.77%) |
Jun 20, 2008 | 35.10 | 35.10 | 33.92 | 34.07 | 673,770 | -0.47(-1.35%) |
Jun 19, 2008 | 34.37 | 35.03 | 34.27 | 34.54 | 751,564 | +0.16(+0.48%) |
Jun 18, 2008 | 34.54 | 34.85 | 33.93 | 34.37 | 484,923 | -0.15(-0.42%) |
Jun 17, 2008 | 35.85 | 35.85 | 34.37 | 34.52 | 493,910 | -1.09(-3.05%) |
Jun 16, 2008 | 34.40 | 35.60 | 33.92 | 35.60 | 423,082 | +0.37(+1.05%) |
Jun 13, 2008 | 35.21 | 35.23 | 34.35 | 35.23 | 423,435 | +0.46(+1.31%) |
Jun 12, 2008 | 34.23 | 35.19 | 34.18 | 34.78 | 570,267 | +0.68(+1.99%) |
Jun 11, 2008 | 34.68 | 35.03 | 33.92 | 34.10 | 491,188 | -0.79(-2.28%) |
Jun 10, 2008 | 34.88 | 35.38 | 34.04 | 34.89 | 639,525 | +0.51(+1.49%) |
Jun 09, 2008 | 34.84 | 35.94 | 34.38 | 34.38 | 750,911 | -0.47(-1.33%) |
Jun 06, 2008 | 36.74 | 36.74 | 34.73 | 34.85 | 1,177,863 | -2.17(-5.86%) |
Jun 05, 2008 | 36.74 | 37.02 | 36.03 | 37.02 | 506,865 | +0.17(+0.47%) |
Jun 04, 2008 | 36.95 | 37.10 | 36.58 | 36.84 | 581,446 | +0.02(+0.05%) |
Jun 03, 2008 | 36.64 | 37.02 | 36.43 | 36.82 | 511,599 | +0.04(+0.11%) |