Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 28.83 | 29.37 | 28.81 | 28.96 | 6,268 | -0.20(-0.70%) |
Aug 28, 2008 | 28.79 | 29.57 | 28.38 | 29.16 | 10,578 | -0.04(-0.13%) |
Aug 27, 2008 | 28.38 | 29.37 | 28.38 | 29.20 | 22,950 | +1.26(+4.52%) |
Aug 26, 2008 | 28.23 | 29.65 | 27.47 | 27.94 | 23,340 | +0.02(+0.07%) |
Aug 25, 2008 | 29.14 | 29.14 | 27.68 | 27.92 | 25,722 | -1.36(-4.64%) |
Aug 22, 2008 | 28.75 | 29.40 | 28.35 | 29.27 | 10,118 | -0.02(-0.06%) |
Aug 21, 2008 | 28.09 | 29.32 | 27.92 | 29.29 | 14,089 | +0.63(+2.21%) |
Aug 20, 2008 | 29.29 | 30.15 | 28.33 | 28.66 | 14,434 | -0.33(-1.15%) |
Aug 19, 2008 | 30.95 | 31.04 | 28.81 | 29.00 | 21,769 | -1.30(-4.29%) |
Aug 18, 2008 | 30.91 | 31.69 | 30.13 | 30.30 | 21,836 | -0.63(-2.04%) |
Aug 15, 2008 | 30.59 | 31.39 | 30.22 | 30.93 | 11,962 | +0.80(+2.65%) |
Aug 14, 2008 | 30.54 | 30.56 | 29.48 | 30.13 | 12,953 | -0.24(-0.80%) |
Aug 13, 2008 | 30.19 | 30.52 | 30.11 | 30.37 | 9,077 | +0.43(+1.43%) |
Aug 12, 2008 | 30.33 | 30.48 | 28.72 | 29.94 | 36,029 | +0.02(+0.06%) |
Aug 11, 2008 | 29.24 | 30.11 | 28.83 | 29.93 | 29,463 | +0.26(+0.88%) |
Aug 08, 2008 | 30.87 | 30.87 | 28.81 | 29.67 | 22,945 | -0.91(-2.98%) |
Aug 07, 2008 | 29.20 | 30.69 | 29.18 | 30.58 | 20,536 | +0.84(+2.81%) |
Aug 06, 2008 | 29.46 | 30.43 | 28.38 | 29.74 | 46,199 | -0.19(-0.62%) |
Aug 05, 2008 | 32.23 | 32.77 | 29.61 | 29.93 | 15,367 | -1.73(-5.46%) |
Aug 04, 2008 | 31.88 | 33.33 | 31.02 | 31.65 | 12,959 | -0.33(-1.05%) |
Aug 01, 2008 | 31.23 | 33.34 | 31.23 | 31.99 | 22,681 | +0.37(+1.18%) |
Jul 31, 2008 | 30.97 | 33.49 | 30.67 | 31.62 | 23,372 | +0.95(+3.09%) |
Jul 30, 2008 | 30.23 | 30.72 | 29.57 | 30.67 | 13,999 | +0.11(+0.36%) |
Jul 29, 2008 | 30.56 | 30.84 | 30.20 | 30.56 | 5,016 | +0.09(+0.31%) |
Jul 28, 2008 | 32.30 | 32.30 | 29.80 | 30.46 | 8,441 | -0.07(-0.24%) |
Jul 25, 2008 | 31.90 | 31.90 | 29.74 | 30.54 | 21,100 | -1.52(-4.75%) |
Jul 24, 2008 | 30.71 | 32.42 | 29.85 | 32.06 | 17,320 | +0.74(+2.37%) |
Jul 23, 2008 | 32.62 | 32.62 | 29.78 | 31.32 | 16,043 | -1.30(-3.99%) |
Jul 22, 2008 | 31.30 | 32.73 | 29.14 | 32.62 | 24,798 | -0.13(-0.40%) |
Jul 21, 2008 | 32.27 | 33.05 | 31.93 | 32.75 | 2,910 | -0.09(-0.28%) |
Jul 18, 2008 | 31.95 | 33.25 | 31.95 | 32.84 | 2,588 | +1.52(+4.87%) |
Jul 17, 2008 | 31.77 | 32.17 | 30.73 | 31.32 | 3,995 | -1.04(-3.22%) |
Jul 16, 2008 | 31.64 | 33.23 | 30.76 | 32.36 | 7,406 | -0.22(-0.68%) |
Jul 15, 2008 | 31.64 | 33.74 | 30.43 | 32.58 | 45,566 | -0.24(-0.74%) |
Jul 14, 2008 | 30.87 | 33.61 | 30.87 | 32.83 | 11,545 | +1.86(+6.00%) |
Jul 11, 2008 | 34.18 | 34.18 | 30.85 | 30.97 | 27,955 | -2.83(-8.36%) |
Jul 10, 2008 | 31.71 | 36.88 | 31.62 | 33.79 | 21,204 | -0.59(-1.73%) |
Jul 09, 2008 | 32.42 | 34.55 | 32.19 | 34.39 | 10,379 | +2.29(+7.12%) |
Jul 08, 2008 | 34.61 | 34.61 | 31.69 | 32.10 | 24,408 | -3.27(-9.25%) |
Jul 07, 2008 | 35.04 | 36.28 | 33.10 | 35.37 | 23,780 | +0.32(+0.90%) |
Jul 04, 2008 | 35.33 | 36.67 | 34.48 | 35.06 | 8,985 | +0.00(+0.00%) |
Jul 03, 2008 | 35.33 | 36.67 | 34.48 | 35.06 | 8,985 | -0.50(-1.41%) |
Jul 02, 2008 | 36.75 | 37.08 | 35.41 | 35.56 | 16,083 | -1.34(-3.63%) |
Jul 01, 2008 | 37.25 | 38.10 | 36.65 | 36.90 | 16,946 | +0.02(+0.05%) |
Jun 30, 2008 | 38.81 | 38.81 | 34.20 | 36.88 | 13,396 | +1.47(+4.15%) |
Jun 27, 2008 | 35.55 | 36.43 | 34.20 | 35.41 | 23,560 | -0.30(-0.83%) |
Jun 26, 2008 | 36.73 | 36.73 | 35.32 | 35.71 | 6,893 | -0.46(-1.28%) |
Jun 25, 2008 | 36.62 | 38.09 | 36.11 | 36.17 | 6,676 | -0.32(-0.87%) |
Jun 24, 2008 | 37.84 | 38.18 | 36.36 | 36.49 | 16,576 | -0.86(-2.29%) |
Jun 23, 2008 | 36.36 | 37.94 | 36.06 | 37.34 | 21,022 | +0.91(+2.50%) |
Jun 20, 2008 | 36.51 | 36.90 | 36.38 | 36.43 | 11,008 | -0.06(-0.15%) |
Jun 19, 2008 | 37.25 | 37.25 | 36.45 | 36.49 | 8,203 | -0.54(-1.46%) |
Jun 18, 2008 | 36.67 | 37.38 | 36.51 | 37.03 | 6,496 | +0.38(+1.04%) |
Jun 17, 2008 | 36.69 | 37.88 | 36.43 | 36.64 | 19,253 | +0.21(+0.59%) |
Jun 16, 2008 | 36.45 | 36.67 | 36.43 | 36.43 | 6,269 | -0.02(-0.05%) |
Jun 13, 2008 | 37.17 | 37.17 | 36.45 | 36.45 | 18,940 | -0.30(-0.81%) |
Jun 12, 2008 | 37.12 | 37.17 | 36.62 | 36.75 | 14,006 | +0.22(+0.61%) |
Jun 11, 2008 | 36.62 | 38.09 | 36.52 | 36.52 | 24,882 | -0.11(-0.30%) |
Jun 10, 2008 | 36.97 | 37.45 | 36.62 | 36.64 | 23,946 | -0.39(-1.05%) |
Jun 09, 2008 | 37.16 | 38.05 | 36.99 | 37.03 | 5,353 | -0.11(-0.30%) |
Jun 06, 2008 | 37.30 | 37.58 | 36.99 | 37.14 | 11,660 | -0.78(-2.06%) |
Jun 05, 2008 | 39.03 | 39.03 | 37.36 | 37.92 | 4,339 | -0.09(-0.22%) |
Jun 04, 2008 | 37.19 | 38.72 | 37.19 | 38.00 | 10,974 | +0.46(+1.22%) |
Jun 03, 2008 | 37.10 | 38.14 | 36.88 | 37.55 | 28,700 | +0.26(+0.70%) |