Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 30.34 | 31.46 | 29.94 | 30.91 | 0 | +0.18(+0.58%) |
Aug 28, 2008 | 29.93 | 30.87 | 29.93 | 30.74 | 1,084,977 | +1.12(+3.78%) |
Aug 27, 2008 | 28.92 | 29.87 | 28.92 | 29.62 | 790,767 | +0.12(+0.41%) |
Aug 26, 2008 | 29.30 | 29.88 | 29.07 | 29.49 | 827,119 | +0.04(+0.15%) |
Aug 25, 2008 | 29.83 | 29.83 | 29.42 | 29.45 | 917,476 | -0.64(-2.12%) |
Aug 22, 2008 | 29.86 | 30.16 | 29.60 | 30.09 | 0 | +0.80(+2.74%) |
Aug 21, 2008 | 28.92 | 29.60 | 28.84 | 29.28 | 1,201,639 | -0.67(-2.23%) |
Aug 20, 2008 | 30.28 | 30.28 | 29.30 | 29.95 | 818,158 | -0.27(-0.89%) |
Aug 19, 2008 | 30.79 | 30.79 | 29.97 | 30.22 | 845,424 | -0.83(-2.69%) |
Aug 18, 2008 | 31.91 | 32.03 | 30.77 | 31.05 | 1,272,429 | -0.70(-2.21%) |
Aug 15, 2008 | 31.86 | 32.21 | 31.28 | 31.76 | 0 | +0.02(+0.06%) |
Aug 14, 2008 | 30.48 | 31.74 | 30.41 | 31.74 | 775,805 | +0.90(+2.93%) |
Aug 13, 2008 | 31.64 | 31.81 | 30.33 | 30.83 | 819,485 | -1.01(-3.16%) |
Aug 12, 2008 | 32.37 | 32.61 | 31.37 | 31.84 | 825,940 | -0.82(-2.50%) |
Aug 11, 2008 | 31.53 | 33.16 | 31.49 | 32.65 | 1,329,212 | +0.86(+2.70%) |
Aug 08, 2008 | 30.03 | 32.09 | 30.00 | 31.79 | 1,083,381 | +1.81(+6.03%) |
Aug 07, 2008 | 30.35 | 30.95 | 29.72 | 29.98 | 1,111,356 | -1.29(-4.13%) |
Aug 06, 2008 | 30.10 | 31.40 | 30.10 | 31.28 | 862,411 | +0.40(+1.30%) |
Aug 05, 2008 | 29.93 | 30.96 | 29.64 | 30.88 | 1,366,017 | +1.29(+4.37%) |
Aug 04, 2008 | 30.29 | 30.45 | 29.58 | 29.58 | 1,288,072 | -0.80(-2.62%) |
Aug 01, 2008 | 30.49 | 30.60 | 29.58 | 30.38 | 1,270,548 | -0.19(-0.62%) |
Jul 31, 2008 | 31.05 | 31.43 | 29.86 | 30.57 | 1,616,227 | -1.24(-3.88%) |
Jul 30, 2008 | 32.63 | 32.80 | 30.88 | 31.81 | 1,567,931 | -0.82(-2.50%) |
Jul 29, 2008 | 32.62 | 32.62 | 30.63 | 32.62 | 1,622,154 | +2.03(+6.62%) |
Jul 28, 2008 | 31.56 | 32.14 | 30.40 | 30.60 | 1,373,790 | -0.93(-2.95%) |
Jul 25, 2008 | 30.97 | 32.70 | 30.57 | 31.53 | 1,900,906 | -0.22(-0.68%) |
Jul 24, 2008 | 34.04 | 34.10 | 30.71 | 31.74 | 2,904,000 | -2.49(-7.27%) |
Jul 23, 2008 | 31.84 | 34.23 | 31.53 | 34.23 | 2,118,499 | +2.29(+7.16%) |
Jul 22, 2008 | 30.49 | 31.95 | 30.28 | 31.95 | 1,498,810 | +1.29(+4.22%) |
Jul 21, 2008 | 30.36 | 30.79 | 30.00 | 30.65 | 1,059,440 | +0.29(+0.94%) |
Jul 18, 2008 | 30.29 | 30.51 | 29.72 | 30.37 | 1,050,350 | -0.03(-0.10%) |
Jul 17, 2008 | 29.84 | 30.41 | 29.05 | 30.40 | 1,357,963 | +0.53(+1.77%) |
Jul 16, 2008 | 27.68 | 29.87 | 27.04 | 29.87 | 2,109,758 | +2.26(+8.19%) |
Jul 15, 2008 | 27.72 | 28.44 | 26.95 | 27.61 | 2,116,815 | -0.39(-1.41%) |
Jul 14, 2008 | 29.77 | 29.91 | 27.93 | 28.00 | 1,539,552 | -1.42(-4.83%) |
Jul 11, 2008 | 29.07 | 29.87 | 28.62 | 29.42 | 1,226,710 | -0.18(-0.60%) |
Jul 10, 2008 | 28.84 | 29.98 | 28.64 | 29.60 | 1,233,036 | +0.58(+2.00%) |
Jul 09, 2008 | 31.49 | 31.49 | 28.76 | 29.02 | 1,356,180 | -1.87(-6.04%) |
Jul 08, 2008 | 28.79 | 31.03 | 28.46 | 30.89 | 1,532,196 | +2.10(+7.30%) |
Jul 07, 2008 | 29.31 | 29.90 | 28.70 | 28.79 | 1,247,918 | -0.52(-1.78%) |
Jul 04, 2008 | 30.25 | 30.41 | 29.30 | 29.31 | 564,879 | +0.00(+0.00%) |
Jul 03, 2008 | 30.25 | 30.41 | 29.30 | 29.31 | 564,879 | -0.83(-2.77%) |
Jul 02, 2008 | 30.98 | 31.07 | 30.14 | 30.14 | 1,208,619 | -0.57(-1.85%) |
Jul 01, 2008 | 30.79 | 30.85 | 30.07 | 30.71 | 1,372,259 | -0.27(-0.88%) |
Jun 30, 2008 | 31.40 | 31.46 | 30.47 | 30.98 | 1,206,136 | -0.34(-1.08%) |
Jun 27, 2008 | 31.77 | 31.96 | 30.87 | 31.32 | 1,364,815 | -0.28(-0.89%) |
Jun 26, 2008 | 32.19 | 32.42 | 31.39 | 31.60 | 931,120 | -1.23(-3.74%) |
Jun 25, 2008 | 32.35 | 33.07 | 32.32 | 32.83 | 817,989 | +0.66(+2.06%) |
Jun 24, 2008 | 31.90 | 32.43 | 31.36 | 32.17 | 1,153,724 | +0.18(+0.58%) |
Jun 23, 2008 | 32.91 | 33.01 | 31.98 | 31.98 | 544,654 | -0.89(-2.69%) |
Jun 20, 2008 | 33.18 | 33.32 | 32.54 | 32.87 | 544,616 | -0.58(-1.73%) |
Jun 19, 2008 | 32.74 | 33.58 | 32.52 | 33.45 | 757,422 | +0.71(+2.18%) |
Jun 18, 2008 | 33.18 | 33.35 | 32.60 | 32.74 | 813,746 | -0.76(-2.28%) |
Jun 17, 2008 | 34.53 | 34.63 | 33.44 | 33.50 | 539,165 | -0.96(-2.79%) |
Jun 16, 2008 | 33.40 | 34.54 | 33.38 | 34.46 | 478,242 | +0.81(+2.40%) |
Jun 13, 2008 | 33.39 | 33.65 | 32.85 | 33.65 | 408,947 | +0.47(+1.42%) |
Jun 12, 2008 | 33.19 | 33.83 | 32.73 | 33.18 | 602,423 | -0.03(-0.10%) |
Jun 11, 2008 | 33.61 | 33.79 | 33.12 | 33.21 | 484,125 | -0.46(-1.38%) |
Jun 10, 2008 | 33.57 | 34.06 | 32.80 | 33.68 | 1,614,454 | +0.24(+0.72%) |
Jun 09, 2008 | 34.55 | 34.76 | 33.32 | 33.44 | 589,877 | -0.64(-1.89%) |
Jun 06, 2008 | 35.26 | 35.42 | 33.92 | 34.08 | 652,802 | -1.44(-4.05%) |
Jun 05, 2008 | 35.17 | 35.52 | 35.00 | 35.52 | 757,983 | +0.66(+1.88%) |
Jun 04, 2008 | 34.73 | 35.23 | 34.45 | 34.86 | 704,873 | +0.26(+0.75%) |
Jun 03, 2008 | 34.30 | 34.62 | 34.14 | 34.60 | 879,271 | +0.46(+1.36%) |