Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 38.47 | 38.82 | 37.87 | 38.42 | 967,507 | -0.08(-0.21%) |
Aug 28, 2008 | 38.39 | 38.94 | 37.70 | 38.51 | 1,099,050 | +0.51(+1.35%) |
Aug 27, 2008 | 38.06 | 38.38 | 37.64 | 37.99 | 982,411 | -0.05(-0.12%) |
Aug 26, 2008 | 37.68 | 38.14 | 36.90 | 38.04 | 1,170,468 | +0.45(+1.19%) |
Aug 25, 2008 | 37.57 | 37.86 | 36.72 | 37.59 | 1,281,025 | -0.37(-0.97%) |
Aug 22, 2008 | 37.57 | 38.56 | 37.40 | 37.96 | 1,527,554 | +0.58(+1.54%) |
Aug 21, 2008 | 36.64 | 38.93 | 36.21 | 37.38 | 5,018,387 | +3.71(+11.02%) |
Aug 20, 2008 | 33.63 | 34.12 | 32.08 | 33.67 | 1,145,369 | +0.27(+0.80%) |
Aug 19, 2008 | 34.09 | 34.16 | 32.97 | 33.40 | 842,568 | -0.97(-2.82%) |
Aug 18, 2008 | 35.57 | 35.59 | 33.80 | 34.38 | 1,003,363 | -0.99(-2.80%) |
Aug 15, 2008 | 34.43 | 35.62 | 33.69 | 35.36 | 852,495 | +1.34(+3.93%) |
Aug 14, 2008 | 32.42 | 35.10 | 32.37 | 34.03 | 794,485 | +1.07(+3.25%) |
Aug 13, 2008 | 33.18 | 33.41 | 31.93 | 32.96 | 951,025 | -0.66(-1.96%) |
Aug 12, 2008 | 33.19 | 34.95 | 33.18 | 33.62 | 828,778 | -0.26(-0.76%) |
Aug 11, 2008 | 33.28 | 35.68 | 32.90 | 33.87 | 1,086,753 | +0.73(+2.21%) |
Aug 08, 2008 | 31.34 | 33.75 | 31.17 | 33.14 | 1,352,303 | +2.02(+6.47%) |
Aug 07, 2008 | 30.10 | 31.50 | 29.63 | 31.12 | 2,385,427 | -0.86(-2.69%) |
Aug 06, 2008 | 33.86 | 33.86 | 31.68 | 31.98 | 1,326,903 | -1.94(-5.72%) |
Aug 05, 2008 | 34.07 | 35.13 | 33.08 | 33.93 | 1,124,227 | +0.91(+2.75%) |
Aug 04, 2008 | 33.69 | 33.79 | 32.09 | 33.02 | 1,657,884 | -2.12(-6.02%) |
Aug 01, 2008 | 35.51 | 36.23 | 34.36 | 35.14 | 648,023 | +0.28(+0.81%) |
Jul 31, 2008 | 35.51 | 36.19 | 34.78 | 34.85 | 669,586 | -1.37(-3.79%) |
Jul 30, 2008 | 36.01 | 37.11 | 35.13 | 36.23 | 923,323 | +0.45(+1.25%) |
Jul 29, 2008 | 35.78 | 36.11 | 34.35 | 35.78 | 836,733 | +1.16(+3.36%) |
Jul 28, 2008 | 34.42 | 35.31 | 34.27 | 34.61 | 1,169,421 | -0.03(-0.08%) |
Jul 25, 2008 | 34.47 | 35.59 | 33.56 | 34.64 | 760,215 | +0.65(+1.91%) |
Jul 24, 2008 | 35.78 | 35.78 | 33.43 | 33.99 | 1,180,818 | -1.69(-4.75%) |
Jul 23, 2008 | 37.02 | 39.01 | 34.99 | 35.69 | 1,496,182 | -1.33(-3.59%) |
Jul 22, 2008 | 35.19 | 37.21 | 34.81 | 37.01 | 954,991 | +1.36(+3.83%) |
Jul 21, 2008 | 35.78 | 36.13 | 34.71 | 35.65 | 1,052,190 | -0.50(-1.39%) |
Jul 18, 2008 | 36.17 | 36.97 | 34.59 | 36.15 | 1,189,592 | -0.27(-0.73%) |
Jul 17, 2008 | 35.10 | 37.05 | 34.72 | 36.42 | 2,285,144 | +1.72(+4.96%) |
Jul 16, 2008 | 31.61 | 35.12 | 31.61 | 34.70 | 2,367,422 | +3.11(+9.86%) |
Jul 15, 2008 | 31.22 | 32.15 | 30.45 | 31.58 | 912,244 | +0.13(+0.41%) |
Jul 14, 2008 | 32.90 | 33.08 | 31.31 | 31.45 | 639,522 | -0.97(-2.99%) |
Jul 11, 2008 | 31.87 | 32.75 | 30.87 | 32.42 | 1,316,483 | +0.54(+1.69%) |
Jul 10, 2008 | 31.71 | 32.48 | 30.97 | 31.88 | 2,030,368 | +0.93(+3.02%) |
Jul 09, 2008 | 31.55 | 32.09 | 30.68 | 30.95 | 1,053,153 | -0.29(-0.94%) |
Jul 08, 2008 | 31.50 | 31.84 | 30.04 | 31.24 | 1,665,587 | -1.01(-3.12%) |
Jul 07, 2008 | 31.05 | 33.07 | 30.58 | 32.25 | 1,213,328 | +1.47(+4.79%) |
Jul 04, 2008 | 31.30 | 31.83 | 30.45 | 30.78 | 675,301 | +0.00(+0.00%) |
Jul 03, 2008 | 31.30 | 31.83 | 30.45 | 30.78 | 675,301 | -0.44(-1.41%) |
Jul 02, 2008 | 32.38 | 32.71 | 30.78 | 31.22 | 1,190,166 | -1.25(-3.86%) |
Jul 01, 2008 | 32.73 | 32.98 | 31.62 | 32.47 | 1,331,323 | -0.60(-1.80%) |
Jun 30, 2008 | 32.68 | 34.12 | 32.09 | 33.07 | 952,437 | -0.21(-0.63%) |
Jun 27, 2008 | 32.24 | 33.54 | 31.41 | 33.28 | 1,737,610 | +0.91(+2.80%) |
Jun 26, 2008 | 32.58 | 32.78 | 31.93 | 32.37 | 752,521 | -0.65(-1.97%) |
Jun 25, 2008 | 32.62 | 34.54 | 32.45 | 33.02 | 1,498,045 | +0.46(+1.41%) |
Jun 24, 2008 | 33.00 | 33.51 | 32.17 | 32.56 | 1,079,463 | -0.56(-1.69%) |
Jun 23, 2008 | 32.51 | 33.29 | 30.40 | 33.12 | 2,705,254 | +0.52(+1.60%) |
Jun 20, 2008 | 34.02 | 34.09 | 32.10 | 32.60 | 2,681,380 | -1.64(-4.79%) |
Jun 19, 2008 | 34.41 | 34.88 | 34.03 | 34.24 | 1,211,973 | -0.19(-0.56%) |
Jun 18, 2008 | 33.63 | 34.65 | 33.52 | 34.43 | 992,165 | +0.47(+1.38%) |
Jun 17, 2008 | 33.97 | 34.34 | 33.36 | 33.96 | 861,078 | -0.01(-0.03%) |
Jun 16, 2008 | 33.64 | 34.93 | 33.25 | 33.97 | 997,127 | +0.33(+0.98%) |
Jun 13, 2008 | 32.13 | 34.03 | 32.10 | 33.64 | 1,685,890 | +2.15(+6.84%) |
Jun 12, 2008 | 30.90 | 32.03 | 30.51 | 31.49 | 906,773 | +0.97(+3.18%) |
Jun 11, 2008 | 30.89 | 31.25 | 30.48 | 30.52 | 561,828 | -0.59(-1.88%) |
Jun 10, 2008 | 31.16 | 31.54 | 30.58 | 31.11 | 957,299 | -0.76(-2.39%) |
Jun 09, 2008 | 32.19 | 32.76 | 31.37 | 31.87 | 761,176 | -0.12(-0.37%) |
Jun 06, 2008 | 33.29 | 33.29 | 31.89 | 31.98 | 808,593 | -1.40(-4.20%) |
Jun 05, 2008 | 32.97 | 34.05 | 32.56 | 33.39 | 2,550,346 | +2.05(+6.55%) |
Jun 04, 2008 | 30.08 | 31.93 | 29.89 | 31.33 | 1,692,461 | +1.21(+4.01%) |
Jun 03, 2008 | 31.24 | 31.42 | 28.76 | 30.13 | 2,645,666 | -0.96(-3.09%) |