Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 36.09 | 36.56 | 35.25 | 36.19 | 0 | +0.06(+0.16%) |
Aug 28, 2008 | 35.21 | 36.25 | 34.65 | 36.13 | 723,404 | +1.02(+2.90%) |
Aug 27, 2008 | 34.20 | 35.41 | 34.20 | 35.11 | 449,899 | +0.36(+1.03%) |
Aug 26, 2008 | 34.31 | 34.89 | 33.99 | 34.75 | 558,627 | +0.58(+1.70%) |
Aug 25, 2008 | 34.78 | 34.78 | 33.86 | 34.17 | 670,413 | -0.61(-1.76%) |
Aug 22, 2008 | 34.40 | 34.78 | 33.90 | 34.78 | 0 | +0.54(+1.59%) |
Aug 21, 2008 | 33.81 | 34.41 | 33.47 | 34.24 | 811,112 | +0.34(+1.00%) |
Aug 20, 2008 | 33.27 | 34.20 | 33.07 | 33.90 | 807,346 | +0.17(+0.49%) |
Aug 19, 2008 | 34.91 | 35.09 | 33.58 | 33.73 | 1,220,675 | -1.43(-4.06%) |
Aug 18, 2008 | 36.12 | 36.12 | 34.91 | 35.16 | 1,114,115 | -0.52(-1.47%) |
Aug 15, 2008 | 36.98 | 37.19 | 35.01 | 35.69 | 0 | -1.40(-3.77%) |
Aug 14, 2008 | 34.47 | 37.09 | 34.47 | 37.09 | 1,129,553 | +1.79(+5.06%) |
Aug 13, 2008 | 35.75 | 36.21 | 34.95 | 35.30 | 860,979 | -0.35(-0.98%) |
Aug 12, 2008 | 36.95 | 36.95 | 35.21 | 35.65 | 1,007,006 | -1.19(-3.24%) |
Aug 11, 2008 | 35.82 | 37.13 | 35.26 | 36.84 | 1,191,534 | +1.02(+2.85%) |
Aug 08, 2008 | 33.92 | 36.09 | 33.55 | 35.82 | 962,613 | +1.80(+5.28%) |
Aug 07, 2008 | 34.07 | 35.10 | 33.35 | 34.03 | 826,385 | -0.34(-0.99%) |
Aug 06, 2008 | 35.44 | 35.44 | 33.91 | 34.37 | 756,640 | -1.08(-3.04%) |
Aug 05, 2008 | 33.84 | 35.44 | 33.05 | 35.44 | 1,240,274 | +2.13(+6.38%) |
Aug 04, 2008 | 34.13 | 34.35 | 32.98 | 33.32 | 865,431 | -0.82(-2.39%) |
Aug 01, 2008 | 33.89 | 34.96 | 32.91 | 34.13 | 1,114,103 | +0.12(+0.34%) |
Jul 31, 2008 | 34.12 | 34.25 | 32.63 | 34.02 | 858,069 | -0.11(-0.31%) |
Jul 30, 2008 | 34.85 | 35.30 | 33.01 | 34.12 | 759,488 | -0.75(-2.14%) |
Jul 29, 2008 | 34.87 | 34.87 | 32.88 | 34.87 | 1,121,536 | +1.69(+5.09%) |
Jul 28, 2008 | 33.38 | 34.18 | 33.10 | 33.18 | 913,058 | -0.35(-1.04%) |
Jul 25, 2008 | 32.74 | 34.09 | 32.74 | 33.53 | 804,897 | +0.79(+2.40%) |
Jul 24, 2008 | 35.25 | 35.25 | 32.55 | 32.74 | 1,005,594 | -2.51(-7.11%) |
Jul 23, 2008 | 34.79 | 35.91 | 33.93 | 35.25 | 1,195,949 | +0.47(+1.34%) |
Jul 22, 2008 | 32.55 | 34.78 | 32.08 | 34.78 | 949,103 | +2.16(+6.61%) |
Jul 21, 2008 | 33.80 | 34.08 | 32.32 | 32.63 | 854,929 | -1.28(-3.78%) |
Jul 18, 2008 | 33.35 | 34.25 | 32.67 | 33.91 | 933,138 | +0.74(+2.22%) |
Jul 17, 2008 | 32.43 | 33.78 | 31.07 | 33.17 | 1,395,730 | -0.40(-1.19%) |
Jul 16, 2008 | 30.93 | 33.81 | 30.74 | 33.57 | 998,478 | +2.48(+7.96%) |
Jul 15, 2008 | 30.71 | 31.94 | 29.74 | 31.09 | 859,988 | +0.11(+0.34%) |
Jul 14, 2008 | 32.11 | 32.49 | 30.83 | 30.99 | 742,940 | -0.92(-2.89%) |
Jul 11, 2008 | 31.37 | 32.65 | 30.75 | 31.91 | 637,376 | +0.02(+0.06%) |
Jul 10, 2008 | 31.61 | 32.46 | 31.17 | 31.89 | 754,210 | +0.34(+1.08%) |
Jul 09, 2008 | 33.16 | 33.42 | 31.38 | 31.55 | 899,904 | -1.84(-5.52%) |
Jul 08, 2008 | 31.36 | 33.88 | 31.14 | 33.40 | 1,098,960 | +1.95(+6.21%) |
Jul 07, 2008 | 31.67 | 32.32 | 31.08 | 31.44 | 843,136 | -0.27(-0.86%) |
Jul 04, 2008 | 31.95 | 32.11 | 31.04 | 31.72 | 741,161 | +0.00(+0.00%) |
Jul 03, 2008 | 31.95 | 32.11 | 31.04 | 31.72 | 741,161 | -0.09(-0.27%) |
Jul 02, 2008 | 32.86 | 33.22 | 31.80 | 31.80 | 947,591 | -1.20(-3.65%) |
Jul 01, 2008 | 32.99 | 33.35 | 32.41 | 33.01 | 777,078 | -0.32(-0.96%) |
Jun 30, 2008 | 33.21 | 33.77 | 32.81 | 33.33 | 508,969 | +0.10(+0.29%) |
Jun 27, 2008 | 33.46 | 34.00 | 33.14 | 33.23 | 865,024 | -0.40(-1.18%) |
Jun 26, 2008 | 34.12 | 34.76 | 33.63 | 33.63 | 827,241 | -1.27(-3.64%) |
Jun 25, 2008 | 34.53 | 35.12 | 34.35 | 34.90 | 756,332 | +0.37(+1.07%) |
Jun 24, 2008 | 33.88 | 34.68 | 33.26 | 34.53 | 440,614 | +0.65(+1.92%) |
Jun 23, 2008 | 34.13 | 34.45 | 33.68 | 33.88 | 808,234 | -0.26(-0.77%) |
Jun 20, 2008 | 35.17 | 35.17 | 33.99 | 34.14 | 672,341 | -0.47(-1.35%) |
Jun 19, 2008 | 34.44 | 35.10 | 34.35 | 34.61 | 749,969 | +0.17(+0.48%) |
Jun 18, 2008 | 34.61 | 34.92 | 34.01 | 34.44 | 483,894 | -0.15(-0.42%) |
Jun 17, 2008 | 35.93 | 35.93 | 34.44 | 34.59 | 492,862 | -1.09(-3.05%) |
Jun 16, 2008 | 34.47 | 35.68 | 33.99 | 35.68 | 422,184 | +0.37(+1.05%) |
Jun 13, 2008 | 35.29 | 35.31 | 34.42 | 35.31 | 422,536 | +0.46(+1.31%) |
Jun 12, 2008 | 34.30 | 35.27 | 34.25 | 34.85 | 569,057 | +0.68(+1.99%) |
Jun 11, 2008 | 34.75 | 35.10 | 33.99 | 34.17 | 490,146 | -0.80(-2.28%) |
Jun 10, 2008 | 34.96 | 35.45 | 34.11 | 34.97 | 638,168 | +0.51(+1.49%) |
Jun 09, 2008 | 34.91 | 36.02 | 34.45 | 34.45 | 749,318 | -0.47(-1.33%) |
Jun 06, 2008 | 36.81 | 36.81 | 34.80 | 34.92 | 1,175,364 | -2.18(-5.86%) |
Jun 05, 2008 | 36.81 | 37.09 | 36.10 | 37.09 | 505,790 | +0.17(+0.47%) |
Jun 04, 2008 | 37.03 | 37.18 | 36.66 | 36.92 | 580,213 | +0.02(+0.05%) |
Jun 03, 2008 | 36.72 | 37.09 | 36.51 | 36.90 | 510,513 | +0.04(+0.11%) |