Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 35.37 | 37.55 | 35.01 | 36.61 | 0 | +1.09(+3.07%) |
Aug 28, 2008 | 34.23 | 36.10 | 33.78 | 35.52 | 1,291,838 | +2.53(+7.67%) |
Aug 27, 2008 | 33.59 | 33.70 | 32.61 | 32.99 | 578,209 | -0.34(-1.02%) |
Aug 26, 2008 | 32.83 | 33.38 | 32.16 | 33.33 | 347,538 | +0.48(+1.46%) |
Aug 25, 2008 | 33.26 | 33.62 | 31.53 | 32.85 | 300,910 | -0.64(-1.91%) |
Aug 22, 2008 | 32.39 | 33.91 | 32.12 | 33.49 | 0 | +1.39(+4.33%) |
Aug 21, 2008 | 31.17 | 32.33 | 30.91 | 32.10 | 314,631 | +0.40(+1.26%) |
Aug 20, 2008 | 31.30 | 32.49 | 30.27 | 31.70 | 276,859 | +0.43(+1.38%) |
Aug 19, 2008 | 32.24 | 32.24 | 30.46 | 31.27 | 364,230 | -0.85(-2.65%) |
Aug 18, 2008 | 31.00 | 32.28 | 30.84 | 32.12 | 424,097 | +1.22(+3.95%) |
Aug 15, 2008 | 29.47 | 31.22 | 29.47 | 30.90 | 0 | +1.59(+5.42%) |
Aug 14, 2008 | 30.14 | 31.46 | 29.29 | 29.31 | 815,241 | -1.07(-3.52%) |
Aug 13, 2008 | 31.15 | 31.54 | 30.00 | 30.38 | 682,639 | -1.32(-4.16%) |
Aug 12, 2008 | 31.17 | 32.19 | 31.03 | 31.70 | 719,995 | +0.50(+1.60%) |
Aug 11, 2008 | 31.74 | 32.31 | 30.50 | 31.20 | 945,161 | -0.36(-1.14%) |
Aug 08, 2008 | 29.44 | 32.25 | 29.44 | 31.56 | 563,555 | +2.06(+6.98%) |
Aug 07, 2008 | 29.05 | 29.89 | 29.03 | 29.50 | 480,462 | -0.35(-1.17%) |
Aug 06, 2008 | 30.05 | 30.05 | 29.05 | 29.85 | 674,192 | -0.16(-0.53%) |
Aug 05, 2008 | 29.20 | 30.42 | 29.20 | 30.01 | 858,719 | +0.80(+2.74%) |
Aug 04, 2008 | 29.78 | 30.00 | 28.74 | 29.21 | 525,899 | -0.53(-1.78%) |
Aug 01, 2008 | 29.51 | 30.02 | 29.01 | 29.74 | 756,195 | +0.34(+1.16%) |
Jul 31, 2008 | 29.46 | 30.51 | 29.26 | 29.40 | 1,110,832 | -0.42(-1.41%) |
Jul 30, 2008 | 29.83 | 31.10 | 28.87 | 29.82 | 829,353 | -0.01(-0.03%) |
Jul 29, 2008 | 29.83 | 30.19 | 27.49 | 29.83 | 1,031,686 | +2.04(+7.34%) |
Jul 28, 2008 | 29.57 | 30.21 | 27.75 | 27.79 | 410,796 | -1.78(-6.02%) |
Jul 25, 2008 | 29.85 | 30.50 | 28.98 | 29.57 | 488,941 | -0.05(-0.17%) |
Jul 24, 2008 | 29.89 | 30.80 | 29.26 | 29.62 | 522,642 | -0.58(-1.92%) |
Jul 23, 2008 | 29.94 | 31.09 | 29.30 | 30.20 | 1,038,680 | +0.16(+0.53%) |
Jul 22, 2008 | 28.80 | 30.50 | 28.57 | 30.04 | 619,968 | +0.88(+3.02%) |
Jul 21, 2008 | 29.64 | 30.25 | 28.25 | 29.16 | 516,460 | -0.79(-2.64%) |
Jul 18, 2008 | 30.36 | 31.69 | 28.86 | 29.95 | 774,166 | -1.26(-4.04%) |
Jul 17, 2008 | 31.15 | 31.91 | 29.98 | 31.21 | 861,181 | +0.26(+0.84%) |
Jul 16, 2008 | 29.56 | 31.45 | 29.23 | 30.95 | 848,120 | +1.74(+5.96%) |
Jul 15, 2008 | 28.75 | 29.94 | 27.86 | 29.21 | 684,563 | +0.13(+0.45%) |
Jul 14, 2008 | 29.41 | 30.13 | 28.54 | 29.08 | 512,448 | -0.04(-0.14%) |
Jul 11, 2008 | 28.47 | 30.10 | 27.63 | 29.12 | 883,883 | +0.36(+1.25%) |
Jul 10, 2008 | 29.16 | 29.30 | 28.25 | 28.76 | 546,261 | -0.50(-1.71%) |
Jul 09, 2008 | 31.48 | 31.48 | 29.01 | 29.26 | 540,686 | -2.15(-6.84%) |
Jul 08, 2008 | 30.26 | 31.64 | 29.82 | 31.41 | 684,928 | +1.27(+4.21%) |
Jul 07, 2008 | 29.70 | 30.77 | 29.22 | 30.14 | 558,802 | +0.78(+2.66%) |
Jul 04, 2008 | 29.85 | 30.21 | 29.01 | 29.36 | 424,969 | +0.00(+0.00%) |
Jul 03, 2008 | 29.85 | 30.21 | 29.01 | 29.36 | 424,969 | -0.51(-1.71%) |
Jul 02, 2008 | 30.40 | 31.08 | 29.78 | 29.87 | 655,694 | -0.41(-1.35%) |
Jul 01, 2008 | 30.41 | 30.73 | 29.00 | 30.28 | 845,808 | -0.59(-1.91%) |
Jun 30, 2008 | 30.64 | 31.78 | 29.97 | 30.87 | 902,365 | +0.51(+1.68%) |
Jun 27, 2008 | 28.83 | 30.74 | 27.71 | 30.36 | 1,032,474 | +1.69(+5.89%) |
Jun 26, 2008 | 29.08 | 29.19 | 27.92 | 28.67 | 586,581 | -0.77(-2.62%) |
Jun 25, 2008 | 29.18 | 30.92 | 28.99 | 29.44 | 801,012 | +0.45(+1.55%) |
Jun 24, 2008 | 30.16 | 30.40 | 28.99 | 28.99 | 731,088 | -1.27(-4.20%) |
Jun 23, 2008 | 29.39 | 30.75 | 29.15 | 30.26 | 899,326 | +0.95(+3.24%) |
Jun 20, 2008 | 27.80 | 29.41 | 27.42 | 29.31 | 1,691,101 | +1.49(+5.36%) |
Jun 19, 2008 | 26.43 | 28.09 | 26.43 | 27.82 | 944,814 | +0.55(+2.02%) |
Jun 18, 2008 | 27.70 | 27.87 | 26.80 | 27.27 | 632,771 | -0.43(-1.55%) |
Jun 17, 2008 | 28.48 | 28.48 | 27.41 | 27.70 | 875,403 | -0.36(-1.28%) |
Jun 16, 2008 | 27.71 | 28.63 | 27.49 | 28.06 | 760,562 | +0.42(+1.52%) |
Jun 13, 2008 | 27.05 | 28.22 | 26.76 | 27.64 | 721,775 | +1.00(+3.75%) |
Jun 12, 2008 | 26.06 | 27.25 | 26.06 | 26.64 | 1,210,458 | +0.37(+1.41%) |
Jun 11, 2008 | 26.75 | 26.75 | 25.79 | 26.27 | 430,892 | -0.37(-1.39%) |
Jun 10, 2008 | 26.08 | 26.66 | 25.60 | 26.64 | 655,085 | +0.53(+2.03%) |
Jun 09, 2008 | 26.04 | 26.60 | 25.53 | 26.11 | 870,493 | +0.16(+0.62%) |
Jun 06, 2008 | 27.00 | 27.69 | 25.81 | 25.95 | 1,047,646 | -3.33(-11.37%) |
Jun 05, 2008 | 29.89 | 30.60 | 29.00 | 29.28 | 673,860 | -0.58(-1.94%) |
Jun 04, 2008 | 29.39 | 30.50 | 29.34 | 29.86 | 787,755 | +0.55(+1.88%) |
Jun 03, 2008 | 29.31 | 29.99 | 28.67 | 29.31 | 618,854 | +0.09(+0.31%) |