Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 33.39 | 34.57 | 33.39 | 34.03 | 0 | -0.31(-0.90%) |
Aug 28, 2008 | 34.17 | 34.60 | 33.59 | 34.34 | 533,992 | +0.24(+0.70%) |
Aug 27, 2008 | 32.86 | 34.12 | 32.73 | 34.10 | 977,791 | +1.27(+3.87%) |
Aug 26, 2008 | 33.15 | 33.15 | 32.09 | 32.83 | 1,238,825 | -0.29(-0.88%) |
Aug 25, 2008 | 33.59 | 34.05 | 33.12 | 33.12 | 721,070 | -0.51(-1.52%) |
Aug 22, 2008 | 34.72 | 34.97 | 33.10 | 33.63 | 0 | -0.90(-2.61%) |
Aug 21, 2008 | 33.16 | 34.68 | 33.16 | 34.53 | 934,023 | +0.50(+1.47%) |
Aug 20, 2008 | 33.83 | 34.55 | 33.83 | 34.03 | 1,133,311 | -0.11(-0.32%) |
Aug 19, 2008 | 33.98 | 35.08 | 33.16 | 34.14 | 1,778,892 | +0.15(+0.44%) |
Aug 18, 2008 | 36.78 | 37.00 | 33.61 | 33.99 | 2,770,035 | -3.01(-8.14%) |
Aug 15, 2008 | 38.09 | 39.33 | 36.21 | 37.00 | 0 | -6.00(-13.95%) |
Aug 14, 2008 | 43.40 | 43.52 | 42.19 | 43.00 | 1,118,771 | -0.08(-0.19%) |
Aug 13, 2008 | 43.60 | 44.12 | 42.74 | 43.08 | 713,610 | -0.57(-1.31%) |
Aug 12, 2008 | 43.50 | 44.15 | 43.37 | 43.65 | 781,821 | +0.17(+0.39%) |
Aug 11, 2008 | 41.65 | 44.21 | 41.40 | 43.48 | 997,330 | +1.99(+4.80%) |
Aug 08, 2008 | 41.11 | 42.23 | 41.02 | 41.49 | 1,125,951 | +0.40(+0.97%) |
Aug 07, 2008 | 41.05 | 41.97 | 40.70 | 41.09 | 809,047 | -0.11(-0.27%) |
Aug 06, 2008 | 41.81 | 42.16 | 40.14 | 41.20 | 783,824 | -0.99(-2.35%) |
Aug 05, 2008 | 41.66 | 42.38 | 40.86 | 42.19 | 991,775 | +0.54(+1.30%) |
Aug 04, 2008 | 39.82 | 42.60 | 39.78 | 41.65 | 1,071,646 | +1.83(+4.60%) |
Aug 01, 2008 | 41.17 | 41.22 | 39.73 | 39.82 | 1,115,910 | -1.35(-3.28%) |
Jul 31, 2008 | 42.27 | 43.02 | 40.93 | 41.17 | 1,443,443 | -1.53(-3.58%) |
Jul 30, 2008 | 44.35 | 44.69 | 42.04 | 42.70 | 822,490 | -1.64(-3.70%) |
Jul 29, 2008 | 44.34 | 44.62 | 42.72 | 44.34 | 644,196 | +1.90(+4.48%) |
Jul 28, 2008 | 42.61 | 43.42 | 42.20 | 42.44 | 389,993 | -0.05(-0.12%) |
Jul 25, 2008 | 42.87 | 43.41 | 42.33 | 42.49 | 616,414 | -0.10(-0.23%) |
Jul 24, 2008 | 44.45 | 44.67 | 42.58 | 42.59 | 939,887 | -1.63(-3.69%) |
Jul 23, 2008 | 41.90 | 44.54 | 41.48 | 44.22 | 1,057,729 | +2.23(+5.31%) |
Jul 22, 2008 | 40.70 | 42.23 | 39.56 | 41.99 | 848,071 | +0.96(+2.34%) |
Jul 21, 2008 | 41.51 | 41.75 | 40.65 | 41.03 | 554,536 | -0.60(-1.44%) |
Jul 18, 2008 | 43.09 | 43.21 | 40.00 | 41.63 | 1,123,809 | -1.73(-3.99%) |
Jul 17, 2008 | 41.72 | 43.41 | 40.59 | 43.36 | 1,024,480 | +1.68(+4.03%) |
Jul 16, 2008 | 39.02 | 42.26 | 38.65 | 41.68 | 994,820 | +2.64(+6.76%) |
Jul 15, 2008 | 36.41 | 40.50 | 36.41 | 39.04 | 939,464 | +2.22(+6.03%) |
Jul 14, 2008 | 38.15 | 38.83 | 36.72 | 36.82 | 509,483 | -1.14(-3.00%) |
Jul 11, 2008 | 37.01 | 38.36 | 36.50 | 37.96 | 599,453 | +0.44(+1.17%) |
Jul 10, 2008 | 38.27 | 38.39 | 37.10 | 37.52 | 542,039 | -0.80(-2.09%) |
Jul 09, 2008 | 39.71 | 40.11 | 38.32 | 38.32 | 559,897 | -1.38(-3.48%) |
Jul 08, 2008 | 38.93 | 39.71 | 38.51 | 39.70 | 590,200 | +0.97(+2.50%) |
Jul 07, 2008 | 38.50 | 39.26 | 38.29 | 38.73 | 798,040 | +0.49(+1.28%) |
Jul 04, 2008 | 38.50 | 38.94 | 38.09 | 38.24 | 576,259 | +0.00(+0.00%) |
Jul 03, 2008 | 38.50 | 38.94 | 38.09 | 38.24 | 576,259 | -0.19(-0.49%) |
Jul 02, 2008 | 39.17 | 40.18 | 38.43 | 38.43 | 1,078,170 | -0.75(-1.91%) |
Jul 01, 2008 | 41.07 | 41.26 | 38.99 | 39.18 | 1,324,858 | -2.21(-5.34%) |
Jun 30, 2008 | 41.60 | 42.50 | 40.67 | 41.39 | 687,339 | -0.16(-0.39%) |
Jun 27, 2008 | 42.52 | 42.52 | 41.13 | 41.55 | 661,660 | -1.06(-2.49%) |
Jun 26, 2008 | 43.47 | 43.51 | 42.57 | 42.61 | 887,661 | -1.26(-2.87%) |
Jun 25, 2008 | 43.36 | 45.22 | 42.99 | 43.87 | 852,958 | +0.27(+0.62%) |
Jun 24, 2008 | 43.36 | 43.85 | 42.78 | 43.60 | 985,791 | +0.03(+0.07%) |
Jun 23, 2008 | 45.27 | 45.31 | 43.44 | 43.57 | 1,448,797 | -1.58(-3.50%) |
Jun 20, 2008 | 45.75 | 46.35 | 44.75 | 45.15 | 892,631 | -0.90(-1.95%) |
Jun 19, 2008 | 44.81 | 46.21 | 44.81 | 46.05 | 459,589 | +1.30(+2.91%) |
Jun 18, 2008 | 45.37 | 45.62 | 44.67 | 44.75 | 470,383 | -0.73(-1.61%) |
Jun 17, 2008 | 45.97 | 46.02 | 45.29 | 45.48 | 392,778 | -0.34(-0.74%) |
Jun 16, 2008 | 45.24 | 46.04 | 44.79 | 45.82 | 304,973 | +0.70(+1.55%) |
Jun 13, 2008 | 44.51 | 45.50 | 44.51 | 45.12 | 472,731 | +0.97(+2.20%) |
Jun 12, 2008 | 43.41 | 45.09 | 43.41 | 44.15 | 447,209 | +0.73(+1.68%) |
Jun 11, 2008 | 44.15 | 44.58 | 43.41 | 43.42 | 476,873 | -1.26(-2.82%) |
Jun 10, 2008 | 44.62 | 45.02 | 43.92 | 44.68 | 463,894 | +0.32(+0.72%) |
Jun 09, 2008 | 44.86 | 45.19 | 44.03 | 44.36 | 445,577 | -0.49(-1.09%) |
Jun 06, 2008 | 46.04 | 46.32 | 44.58 | 44.85 | 495,521 | -1.40(-3.03%) |
Jun 05, 2008 | 45.45 | 46.90 | 45.45 | 46.25 | 440,119 | +1.09(+2.41%) |
Jun 04, 2008 | 44.28 | 45.97 | 43.81 | 45.16 | 411,372 | +0.82(+1.85%) |
Jun 03, 2008 | 43.98 | 44.86 | 43.80 | 44.34 | 390,108 | +0.69(+1.58%) |