Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 23.19 | 23.36 | 22.76 | 23.16 | 1,229,196 | +0.04(+0.19%) |
Aug 28, 2008 | 22.72 | 23.15 | 22.55 | 23.12 | 1,029,365 | +0.27(+1.19%) |
Aug 27, 2008 | 23.04 | 23.11 | 22.62 | 22.85 | 891,694 | -0.09(-0.38%) |
Aug 26, 2008 | 22.24 | 23.32 | 22.17 | 22.93 | 2,105,729 | +0.19(+0.82%) |
Aug 25, 2008 | 23.50 | 23.69 | 22.67 | 22.75 | 2,217,410 | -0.89(-3.78%) |
Aug 22, 2008 | 24.55 | 25.03 | 23.28 | 23.64 | 7,827,494 | -7.35(-23.73%) |
Aug 21, 2008 | 31.15 | 31.29 | 30.57 | 31.00 | 1,665,260 | -0.31(-0.98%) |
Aug 20, 2008 | 31.07 | 31.51 | 30.87 | 31.30 | 574,753 | +0.31(+0.99%) |
Aug 19, 2008 | 30.72 | 31.49 | 30.68 | 31.00 | 467,678 | +0.04(+0.13%) |
Aug 18, 2008 | 31.16 | 31.52 | 30.69 | 30.96 | 297,392 | -0.08(-0.26%) |
Aug 15, 2008 | 31.49 | 31.53 | 30.94 | 31.04 | 736,122 | -0.05(-0.15%) |
Aug 14, 2008 | 30.61 | 31.13 | 30.59 | 31.09 | 439,733 | +0.16(+0.50%) |
Aug 13, 2008 | 30.61 | 31.08 | 30.31 | 30.93 | 500,071 | +0.18(+0.59%) |
Aug 12, 2008 | 31.17 | 31.17 | 30.61 | 30.75 | 512,539 | -0.48(-1.52%) |
Aug 11, 2008 | 30.51 | 31.35 | 30.26 | 31.23 | 831,314 | +0.95(+3.14%) |
Aug 08, 2008 | 29.61 | 30.36 | 29.61 | 30.28 | 680,121 | +0.57(+1.92%) |
Aug 07, 2008 | 29.90 | 30.05 | 29.59 | 29.70 | 667,794 | -0.61(-2.02%) |
Aug 06, 2008 | 29.48 | 30.57 | 29.48 | 30.32 | 600,114 | +0.29(+0.96%) |
Aug 05, 2008 | 29.49 | 30.44 | 29.49 | 30.03 | 500,112 | +0.18(+0.59%) |
Aug 04, 2008 | 30.17 | 30.37 | 29.64 | 29.85 | 527,847 | -0.25(-0.85%) |
Aug 01, 2008 | 30.82 | 30.96 | 29.95 | 30.11 | 909,655 | -0.41(-1.34%) |
Jul 31, 2008 | 31.54 | 31.61 | 30.51 | 30.52 | 861,538 | -1.44(-4.51%) |
Jul 30, 2008 | 32.08 | 32.41 | 31.48 | 31.96 | 962,127 | +0.19(+0.60%) |
Jul 29, 2008 | 31.77 | 31.85 | 30.90 | 31.77 | 606,386 | +0.56(+1.78%) |
Jul 28, 2008 | 31.73 | 32.10 | 31.10 | 31.21 | 479,410 | -0.56(-1.75%) |
Jul 25, 2008 | 31.80 | 32.29 | 31.13 | 31.77 | 606,138 | +0.32(+1.02%) |
Jul 24, 2008 | 32.39 | 32.75 | 31.33 | 31.45 | 899,027 | -0.91(-2.80%) |
Jul 23, 2008 | 33.24 | 33.36 | 31.93 | 32.36 | 1,496,208 | -1.60(-4.71%) |
Jul 22, 2008 | 33.00 | 34.11 | 32.72 | 33.95 | 1,175,256 | +0.69(+2.06%) |
Jul 21, 2008 | 32.87 | 33.42 | 32.43 | 33.27 | 466,138 | +0.57(+1.73%) |
Jul 18, 2008 | 33.04 | 33.23 | 32.41 | 32.70 | 494,405 | -0.29(-0.89%) |
Jul 17, 2008 | 33.22 | 33.22 | 32.63 | 33.00 | 701,175 | -0.14(-0.42%) |
Jul 16, 2008 | 31.68 | 33.25 | 30.94 | 33.13 | 1,275,334 | +1.61(+5.11%) |
Jul 15, 2008 | 30.19 | 31.93 | 29.74 | 31.52 | 1,855,315 | +0.92(+3.01%) |
Jul 14, 2008 | 30.53 | 30.93 | 29.44 | 30.60 | 803,921 | +0.35(+1.17%) |
Jul 11, 2008 | 29.67 | 30.37 | 29.22 | 30.25 | 684,347 | +0.29(+0.97%) |
Jul 10, 2008 | 29.89 | 30.22 | 29.53 | 29.96 | 858,634 | -0.14(-0.46%) |
Jul 09, 2008 | 30.30 | 30.88 | 29.83 | 30.10 | 884,572 | -0.14(-0.47%) |
Jul 08, 2008 | 28.91 | 30.25 | 28.86 | 30.24 | 1,053,930 | +1.37(+4.74%) |
Jul 07, 2008 | 29.15 | 29.63 | 28.53 | 28.87 | 857,752 | -0.05(-0.16%) |
Jul 04, 2008 | 29.85 | 29.87 | 28.52 | 28.92 | 923,541 | +0.00(+0.00%) |
Jul 03, 2008 | 29.85 | 29.87 | 28.52 | 28.92 | 923,541 | -0.92(-3.08%) |
Jul 02, 2008 | 31.81 | 32.11 | 29.80 | 29.84 | 877,792 | -2.03(-6.37%) |
Jul 01, 2008 | 31.39 | 32.20 | 30.97 | 31.87 | 508,943 | +0.39(+1.23%) |
Jun 30, 2008 | 31.77 | 32.19 | 31.40 | 31.48 | 545,097 | -0.25(-0.78%) |
Jun 27, 2008 | 31.80 | 32.10 | 31.45 | 31.73 | 1,454,842 | -0.01(-0.03%) |
Jun 26, 2008 | 32.60 | 32.60 | 31.62 | 31.73 | 636,267 | -1.12(-3.40%) |
Jun 25, 2008 | 32.45 | 33.21 | 32.42 | 32.85 | 756,533 | +0.44(+1.37%) |
Jun 24, 2008 | 32.75 | 33.13 | 32.41 | 32.41 | 544,622 | -0.55(-1.68%) |
Jun 23, 2008 | 32.55 | 33.38 | 32.40 | 32.96 | 544,235 | +0.38(+1.18%) |
Jun 20, 2008 | 32.82 | 32.82 | 32.06 | 32.58 | 1,043,531 | -0.42(-1.27%) |
Jun 19, 2008 | 32.11 | 33.00 | 32.11 | 33.00 | 470,519 | +0.56(+1.73%) |
Jun 18, 2008 | 32.33 | 32.95 | 32.13 | 32.43 | 1,131,409 | -0.08(-0.24%) |
Jun 17, 2008 | 32.86 | 32.86 | 32.37 | 32.51 | 722,913 | -0.07(-0.21%) |
Jun 16, 2008 | 32.40 | 32.66 | 32.27 | 32.58 | 1,375,316 | +0.32(+1.00%) |
Jun 13, 2008 | 31.82 | 32.39 | 31.79 | 32.26 | 1,123,754 | +0.97(+3.09%) |
Jun 12, 2008 | 30.52 | 31.71 | 29.86 | 31.29 | 971,116 | +0.67(+2.19%) |
Jun 11, 2008 | 31.13 | 31.50 | 30.61 | 30.62 | 992,362 | -0.51(-1.64%) |
Jun 10, 2008 | 31.35 | 32.21 | 31.11 | 31.13 | 1,647,720 | -0.92(-2.87%) |
Jun 09, 2008 | 31.38 | 32.26 | 31.07 | 32.05 | 963,577 | +0.49(+1.56%) |
Jun 06, 2008 | 31.93 | 32.37 | 31.56 | 31.56 | 986,930 | -0.68(-2.10%) |
Jun 05, 2008 | 31.33 | 32.36 | 31.31 | 32.24 | 1,202,918 | +1.03(+3.31%) |
Jun 04, 2008 | 30.44 | 31.72 | 30.39 | 31.20 | 1,072,136 | +0.63(+2.08%) |
Jun 03, 2008 | 30.95 | 31.35 | 30.32 | 30.57 | 870,756 | -0.35(-1.12%) |