Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 33.35 | 33.45 | 32.59 | 32.59 | 0 | -0.87(-2.60%) |
Aug 28, 2008 | 32.81 | 33.48 | 32.81 | 33.45 | 589,507 | +0.87(+2.67%) |
Aug 27, 2008 | 32.28 | 32.80 | 32.19 | 32.59 | 924,873 | +0.25(+0.76%) |
Aug 26, 2008 | 32.13 | 32.34 | 31.83 | 32.34 | 410,718 | +0.27(+0.84%) |
Aug 25, 2008 | 32.68 | 32.68 | 31.70 | 32.07 | 366,244 | -0.73(-2.22%) |
Aug 22, 2008 | 32.17 | 32.84 | 32.17 | 32.80 | 0 | +0.80(+2.51%) |
Aug 21, 2008 | 31.96 | 32.15 | 31.71 | 32.00 | 365,489 | -0.02(-0.05%) |
Aug 20, 2008 | 32.03 | 32.52 | 31.81 | 32.01 | 545,069 | +0.14(+0.44%) |
Aug 19, 2008 | 33.03 | 33.03 | 31.58 | 31.87 | 915,233 | -1.26(-3.81%) |
Aug 18, 2008 | 33.37 | 33.90 | 33.04 | 33.13 | 603,912 | -0.12(-0.37%) |
Aug 15, 2008 | 33.47 | 33.61 | 32.95 | 33.26 | 0 | -0.30(-0.90%) |
Aug 14, 2008 | 33.36 | 33.64 | 33.02 | 33.56 | 778,571 | +0.11(+0.32%) |
Aug 13, 2008 | 33.21 | 33.56 | 32.86 | 33.45 | 724,201 | +0.18(+0.54%) |
Aug 12, 2008 | 33.51 | 33.62 | 33.02 | 33.27 | 558,573 | -0.22(-0.66%) |
Aug 11, 2008 | 33.13 | 33.59 | 32.50 | 33.50 | 699,510 | +0.48(+1.47%) |
Aug 08, 2008 | 31.85 | 33.09 | 31.85 | 33.01 | 489,484 | +0.85(+2.65%) |
Aug 07, 2008 | 32.56 | 32.75 | 31.87 | 32.16 | 568,079 | -0.54(-1.65%) |
Aug 06, 2008 | 32.45 | 33.06 | 32.10 | 32.70 | 767,229 | +0.16(+0.48%) |
Aug 05, 2008 | 31.16 | 32.60 | 31.01 | 32.54 | 1,179,208 | +1.63(+5.28%) |
Aug 04, 2008 | 31.56 | 31.68 | 30.90 | 30.91 | 992,112 | -0.58(-1.85%) |
Aug 01, 2008 | 31.76 | 32.12 | 31.47 | 31.50 | 968,741 | -0.43(-1.34%) |
Jul 31, 2008 | 31.66 | 32.10 | 31.53 | 31.92 | 1,114,627 | +0.09(+0.28%) |
Jul 30, 2008 | 31.07 | 31.90 | 30.95 | 31.83 | 957,243 | +1.01(+3.27%) |
Jul 29, 2008 | 30.82 | 30.91 | 29.91 | 30.82 | 1,084,427 | +0.82(+2.73%) |
Jul 28, 2008 | 29.90 | 30.18 | 29.49 | 30.00 | 857,315 | -0.01(-0.03%) |
Jul 25, 2008 | 29.67 | 30.08 | 29.36 | 30.01 | 977,171 | +0.45(+1.53%) |
Jul 24, 2008 | 30.12 | 30.38 | 29.47 | 29.56 | 825,448 | -0.57(-1.90%) |
Jul 23, 2008 | 30.07 | 30.51 | 29.62 | 30.13 | 1,790,818 | -0.08(-0.27%) |
Jul 22, 2008 | 31.10 | 31.20 | 30.00 | 30.22 | 1,806,360 | -1.25(-3.99%) |
Jul 21, 2008 | 30.81 | 31.50 | 29.28 | 31.47 | 2,319,358 | -0.34(-1.08%) |
Jul 18, 2008 | 32.27 | 32.64 | 31.37 | 31.81 | 1,335,362 | -0.33(-1.02%) |
Jul 17, 2008 | 32.16 | 32.41 | 31.92 | 32.14 | 846,256 | +0.20(+0.64%) |
Jul 16, 2008 | 32.27 | 32.27 | 31.04 | 31.94 | 1,240,140 | -0.38(-1.17%) |
Jul 15, 2008 | 32.16 | 32.96 | 31.23 | 32.32 | 1,006,195 | +0.57(+1.81%) |
Jul 14, 2008 | 32.03 | 32.33 | 31.58 | 31.74 | 1,029,270 | -0.09(-0.28%) |
Jul 11, 2008 | 31.77 | 32.55 | 31.36 | 31.83 | 1,148,188 | -0.12(-0.38%) |
Jul 10, 2008 | 31.74 | 34.81 | 31.70 | 31.95 | 1,785,878 | +0.26(+0.83%) |
Jul 09, 2008 | 31.94 | 32.31 | 31.46 | 31.69 | 909,368 | -0.05(-0.16%) |
Jul 08, 2008 | 31.36 | 31.79 | 30.64 | 31.74 | 1,143,718 | +0.35(+1.12%) |
Jul 07, 2008 | 32.00 | 32.31 | 31.16 | 31.39 | 839,565 | -0.36(-1.14%) |
Jul 04, 2008 | 31.72 | 32.09 | 31.16 | 31.75 | 416,533 | +0.00(+0.00%) |
Jul 03, 2008 | 31.72 | 32.09 | 31.16 | 31.75 | 416,533 | -0.09(-0.28%) |
Jul 02, 2008 | 32.72 | 33.25 | 31.84 | 31.84 | 1,401,103 | -0.92(-2.80%) |
Jul 01, 2008 | 32.31 | 32.93 | 31.84 | 32.76 | 1,325,360 | +0.03(+0.10%) |
Jun 30, 2008 | 33.03 | 33.62 | 32.63 | 32.73 | 1,320,939 | -0.88(-2.61%) |
Jun 27, 2008 | 34.08 | 34.52 | 33.52 | 33.60 | 1,549,313 | -0.61(-1.77%) |
Jun 26, 2008 | 35.59 | 35.68 | 34.12 | 34.21 | 1,263,520 | -1.96(-5.42%) |
Jun 25, 2008 | 35.18 | 36.33 | 34.94 | 36.17 | 1,543,501 | +1.05(+2.99%) |
Jun 24, 2008 | 36.26 | 36.52 | 35.09 | 35.12 | 934,338 | -1.24(-3.41%) |
Jun 23, 2008 | 35.80 | 36.55 | 35.73 | 36.36 | 1,113,632 | +0.80(+2.24%) |
Jun 20, 2008 | 36.14 | 36.36 | 35.34 | 35.56 | 816,914 | -0.83(-2.28%) |
Jun 19, 2008 | 36.08 | 36.66 | 35.88 | 36.39 | 241,179 | +0.21(+0.59%) |
Jun 18, 2008 | 36.23 | 36.60 | 35.71 | 36.18 | 687,781 | -0.30(-0.83%) |
Jun 17, 2008 | 36.58 | 36.64 | 35.88 | 36.48 | 516,970 | +0.07(+0.20%) |
Jun 16, 2008 | 36.37 | 36.77 | 36.31 | 36.41 | 713,983 | -0.06(-0.16%) |
Jun 13, 2008 | 35.90 | 36.51 | 35.73 | 36.46 | 467,476 | +0.89(+2.51%) |
Jun 12, 2008 | 35.21 | 36.00 | 35.18 | 35.57 | 766,268 | +0.66(+1.88%) |
Jun 11, 2008 | 35.07 | 35.68 | 34.90 | 34.91 | 590,405 | -0.32(-0.91%) |
Jun 10, 2008 | 35.00 | 35.59 | 34.92 | 35.23 | 749,321 | -0.68(-1.90%) |
Jun 09, 2008 | 36.70 | 36.83 | 35.68 | 35.91 | 802,648 | -0.44(-1.22%) |
Jun 06, 2008 | 37.19 | 37.56 | 36.32 | 36.36 | 1,179,285 | -1.19(-3.17%) |
Jun 05, 2008 | 36.57 | 37.64 | 36.54 | 37.55 | 1,162,140 | +0.99(+2.71%) |
Jun 04, 2008 | 35.69 | 36.78 | 35.59 | 36.55 | 801,217 | +0.83(+2.32%) |
Jun 03, 2008 | 35.67 | 36.08 | 35.35 | 35.73 | 899,644 | +0.01(+0.02%) |