Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 28.75 | 28.92 | 28.63 | 28.89 | 473,750 | -0.04(-0.15%) |
Aug 28, 2008 | 29.31 | 29.40 | 28.42 | 28.93 | 1,390,505 | -0.74(-2.50%) |
Aug 27, 2008 | 29.66 | 30.49 | 29.42 | 29.67 | 1,592,623 | +0.03(+0.08%) |
Aug 26, 2008 | 30.41 | 33.25 | 29.30 | 29.65 | 2,821,928 | -3.60(-10.84%) |
Aug 25, 2008 | 33.68 | 33.68 | 32.71 | 33.25 | 339,636 | -0.80(-2.35%) |
Aug 22, 2008 | 33.77 | 34.62 | 33.51 | 34.05 | 298,141 | +0.37(+1.10%) |
Aug 21, 2008 | 33.97 | 34.77 | 33.20 | 33.68 | 288,855 | -0.40(-1.19%) |
Aug 20, 2008 | 33.95 | 35.30 | 33.77 | 34.09 | 438,970 | +0.20(+0.60%) |
Aug 19, 2008 | 35.42 | 35.72 | 33.79 | 33.88 | 235,196 | -1.80(-5.05%) |
Aug 18, 2008 | 36.11 | 37.12 | 35.43 | 35.69 | 283,566 | -0.67(-1.85%) |
Aug 15, 2008 | 37.47 | 38.21 | 36.00 | 36.36 | 393,462 | -0.49(-1.33%) |
Aug 14, 2008 | 35.50 | 37.50 | 35.24 | 36.85 | 783,521 | +1.52(+4.31%) |
Aug 13, 2008 | 34.73 | 35.37 | 34.15 | 35.32 | 394,261 | +0.49(+1.40%) |
Aug 12, 2008 | 34.41 | 35.61 | 33.87 | 34.83 | 375,389 | +0.24(+0.71%) |
Aug 11, 2008 | 33.58 | 35.48 | 33.21 | 34.59 | 475,275 | +0.37(+1.08%) |
Aug 08, 2008 | 34.24 | 34.82 | 34.04 | 34.22 | 401,470 | -0.06(-0.17%) |
Aug 07, 2008 | 35.59 | 35.87 | 34.14 | 34.28 | 287,503 | -1.73(-4.79%) |
Aug 06, 2008 | 35.29 | 36.28 | 34.38 | 36.00 | 421,379 | +0.57(+1.62%) |
Aug 05, 2008 | 33.30 | 35.65 | 33.30 | 35.43 | 1,213,014 | +2.21(+6.64%) |
Aug 04, 2008 | 32.91 | 33.45 | 32.12 | 33.23 | 586,817 | +0.24(+0.74%) |
Aug 01, 2008 | 33.46 | 33.74 | 32.75 | 32.98 | 382,479 | -0.48(-1.43%) |
Jul 31, 2008 | 34.24 | 34.32 | 33.15 | 33.46 | 399,386 | -1.07(-3.10%) |
Jul 30, 2008 | 35.14 | 35.79 | 34.10 | 34.53 | 500,464 | -0.57(-1.63%) |
Jul 29, 2008 | 35.10 | 36.19 | 34.66 | 35.10 | 305,879 | +0.10(+0.29%) |
Jul 28, 2008 | 35.71 | 35.71 | 34.32 | 35.00 | 509,534 | -1.04(-2.87%) |
Jul 25, 2008 | 36.59 | 36.59 | 34.98 | 36.04 | 565,023 | -0.14(-0.40%) |
Jul 24, 2008 | 37.40 | 37.40 | 36.01 | 36.18 | 431,197 | -0.87(-2.34%) |
Jul 23, 2008 | 38.05 | 38.46 | 36.86 | 37.05 | 427,504 | -1.09(-2.85%) |
Jul 22, 2008 | 35.16 | 38.43 | 34.95 | 38.14 | 488,832 | +1.70(+4.67%) |
Jul 21, 2008 | 36.33 | 36.72 | 35.60 | 36.43 | 351,473 | -0.13(-0.35%) |
Jul 18, 2008 | 37.04 | 37.15 | 36.22 | 36.56 | 532,910 | -0.51(-1.36%) |
Jul 17, 2008 | 36.49 | 37.34 | 35.79 | 37.07 | 534,250 | +0.50(+1.36%) |
Jul 16, 2008 | 35.45 | 36.84 | 34.96 | 36.57 | 439,581 | +0.99(+2.77%) |
Jul 15, 2008 | 32.96 | 36.61 | 32.85 | 35.58 | 764,804 | +2.32(+6.96%) |
Jul 14, 2008 | 33.79 | 34.88 | 33.18 | 33.27 | 566,258 | -0.05(-0.15%) |
Jul 11, 2008 | 32.75 | 33.98 | 32.55 | 33.32 | 404,147 | -0.42(-1.25%) |
Jul 10, 2008 | 32.99 | 36.82 | 32.99 | 33.74 | 1,522,336 | +2.41(+7.69%) |
Jul 09, 2008 | 31.16 | 31.37 | 30.50 | 31.33 | 487,853 | +0.29(+0.95%) |
Jul 08, 2008 | 28.60 | 31.13 | 28.34 | 31.04 | 829,741 | +2.30(+8.00%) |
Jul 07, 2008 | 28.53 | 29.18 | 28.38 | 28.74 | 691,521 | +0.84(+3.02%) |
Jul 04, 2008 | 27.78 | 28.00 | 27.00 | 27.90 | 324,303 | +0.00(+0.00%) |
Jul 03, 2008 | 27.78 | 28.00 | 27.00 | 27.90 | 324,303 | +0.08(+0.30%) |
Jul 02, 2008 | 28.49 | 28.59 | 27.63 | 27.81 | 581,552 | -0.29(-1.05%) |
Jul 01, 2008 | 28.69 | 29.18 | 27.63 | 28.11 | 961,754 | -0.96(-3.30%) |
Jun 30, 2008 | 30.00 | 30.11 | 29.01 | 29.07 | 660,749 | -0.93(-3.12%) |
Jun 27, 2008 | 31.66 | 31.66 | 29.70 | 30.00 | 1,711,589 | -1.59(-5.04%) |
Jun 26, 2008 | 33.01 | 33.44 | 31.59 | 31.59 | 719,844 | -1.43(-4.33%) |
Jun 25, 2008 | 32.73 | 33.49 | 32.01 | 33.02 | 538,191 | +0.70(+2.16%) |
Jun 24, 2008 | 32.09 | 32.59 | 31.28 | 32.33 | 610,043 | -0.27(-0.83%) |
Jun 23, 2008 | 34.13 | 34.51 | 32.43 | 32.59 | 610,253 | -1.20(-3.54%) |
Jun 20, 2008 | 34.37 | 34.54 | 33.21 | 33.79 | 774,881 | -0.82(-2.36%) |
Jun 19, 2008 | 34.17 | 34.82 | 33.38 | 34.61 | 691,463 | +0.93(+2.78%) |
Jun 18, 2008 | 35.12 | 35.37 | 33.18 | 33.67 | 801,415 | -1.45(-4.12%) |
Jun 17, 2008 | 35.97 | 36.57 | 35.07 | 35.12 | 1,095,701 | +0.69(+2.01%) |
Jun 16, 2008 | 36.03 | 36.37 | 33.33 | 34.43 | 1,048,117 | -1.73(-4.80%) |
Jun 13, 2008 | 38.26 | 38.87 | 35.18 | 36.16 | 901,356 | -1.77(-4.66%) |
Jun 12, 2008 | 36.64 | 39.88 | 35.83 | 37.93 | 886,857 | +1.66(+4.57%) |
Jun 11, 2008 | 37.39 | 37.39 | 36.16 | 36.27 | 415,959 | -0.72(-1.93%) |
Jun 10, 2008 | 36.64 | 37.63 | 36.35 | 36.99 | 584,969 | -0.67(-1.79%) |
Jun 09, 2008 | 38.78 | 39.39 | 36.86 | 37.66 | 554,490 | -1.33(-3.41%) |
Jun 06, 2008 | 40.29 | 40.92 | 38.48 | 38.99 | 881,599 | -3.00(-7.14%) |
Jun 05, 2008 | 40.43 | 41.99 | 40.16 | 41.99 | 566,125 | +1.13(+2.76%) |
Jun 04, 2008 | 39.41 | 41.03 | 38.83 | 40.86 | 341,284 | +1.44(+3.65%) |
Jun 03, 2008 | 41.24 | 41.81 | 39.20 | 39.42 | 728,569 | -1.82(-4.41%) |