Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 38.36 | 38.36 | 38.12 | 38.12 | 674 | -0.27(-0.69%) |
Aug 28, 2008 | 38.37 | 38.38 | 38.37 | 38.38 | 541 | +0.73(+1.94%) |
Aug 27, 2008 | 37.58 | 37.80 | 37.58 | 37.65 | 1,260 | -0.07(-0.18%) |
Aug 26, 2008 | 37.82 | 37.82 | 37.49 | 37.72 | 2,625 | +0.18(+0.49%) |
Aug 25, 2008 | 37.84 | 37.84 | 37.53 | 37.53 | 505 | -0.59(-1.55%) |
Aug 22, 2008 | 37.97 | 38.12 | 37.91 | 38.12 | 505 | +0.61(+1.64%) |
Aug 21, 2008 | 37.48 | 37.51 | 37.30 | 37.51 | 2,335 | +0.51(+1.37%) |
Aug 20, 2008 | 37.30 | 37.39 | 37.00 | 37.00 | 1,025 | -0.41(-1.09%) |
Aug 19, 2008 | 37.80 | 37.80 | 37.41 | 37.41 | 782 | -0.97(-2.53%) |
Aug 18, 2008 | 38.55 | 39.08 | 38.38 | 38.38 | 7,012 | -0.47(-1.21%) |
Aug 15, 2008 | 38.74 | 39.00 | 38.74 | 38.85 | 0 | +0.39(+1.00%) |
Aug 14, 2008 | 38.68 | 38.93 | 38.46 | 38.46 | 1,687 | -0.10(-0.26%) |
Aug 13, 2008 | 38.41 | 38.65 | 37.97 | 38.56 | 3,041 | -0.66(-1.69%) |
Aug 12, 2008 | 39.67 | 39.67 | 39.23 | 39.23 | 3,753 | -0.56(-1.42%) |
Aug 11, 2008 | 39.23 | 39.88 | 39.23 | 39.79 | 9,858 | +1.18(+3.05%) |
Aug 08, 2008 | 37.14 | 38.62 | 37.14 | 38.62 | 3,791 | +1.47(+3.94%) |
Aug 07, 2008 | 37.63 | 37.67 | 37.15 | 37.15 | 662 | -0.86(-2.27%) |
Aug 06, 2008 | 37.74 | 38.02 | 37.57 | 38.02 | 968 | -0.05(-0.13%) |
Aug 05, 2008 | 37.50 | 38.07 | 37.50 | 38.07 | 2,034 | +1.35(+3.69%) |
Aug 04, 2008 | 36.59 | 36.76 | 36.56 | 36.71 | 8,744 | +0.03(+0.09%) |
Aug 01, 2008 | 36.68 | 36.68 | 36.68 | 36.68 | 830 | -0.62(-1.66%) |
Jul 31, 2008 | 37.30 | 37.30 | 37.30 | 37.30 | 258 | +0.06(+0.17%) |
Jul 30, 2008 | 37.73 | 37.78 | 37.24 | 37.24 | 1,287 | +0.04(+0.10%) |
Jul 29, 2008 | 37.20 | 37.20 | 36.51 | 37.20 | 2,281 | +0.07(+0.19%) |
Jul 28, 2008 | 37.47 | 37.47 | 37.13 | 37.13 | 1,507 | -0.33(-0.89%) |
Jul 25, 2008 | 37.90 | 37.90 | 37.46 | 37.46 | 2,407 | -0.37(-0.97%) |
Jul 24, 2008 | 38.43 | 38.43 | 37.82 | 37.82 | 4,601 | -0.37(-0.97%) |
Jul 23, 2008 | 37.94 | 38.85 | 37.94 | 38.19 | 3,936 | +0.59(+1.58%) |
Jul 22, 2008 | 36.92 | 37.60 | 36.90 | 37.60 | 1,721 | +0.14(+0.38%) |
Jul 21, 2008 | 37.37 | 37.52 | 37.33 | 37.46 | 3,153 | +0.13(+0.36%) |
Jul 18, 2008 | 37.58 | 37.58 | 37.24 | 37.33 | 6,530 | -0.06(-0.16%) |
Jul 17, 2008 | 36.93 | 37.38 | 36.68 | 37.38 | 5,565 | +1.22(+3.38%) |
Jul 16, 2008 | 36.23 | 36.23 | 36.11 | 36.16 | 1,179 | +0.72(+2.03%) |
Jul 15, 2008 | 35.17 | 35.44 | 34.89 | 35.44 | 1,086 | +0.12(+0.33%) |
Jul 14, 2008 | 35.46 | 35.83 | 35.32 | 35.32 | 2,288 | -0.40(-1.12%) |
Jul 11, 2008 | 35.65 | 35.73 | 34.89 | 35.72 | 2,768 | -0.21(-0.58%) |
Jul 10, 2008 | 36.04 | 36.04 | 35.93 | 35.93 | 432 | -0.20(-0.55%) |
Jul 09, 2008 | 36.13 | 36.13 | 36.13 | 36.13 | 120 | -0.65(-1.76%) |
Jul 08, 2008 | 36.27 | 36.78 | 36.08 | 36.78 | 12,938 | +0.44(+1.21%) |
Jul 07, 2008 | 36.64 | 36.64 | 36.34 | 36.34 | 2,587 | -0.34(-0.93%) |
Jul 04, 2008 | 36.68 | 36.68 | 36.68 | 36.68 | 1,775 | +0.00(+0.00%) |
Jul 03, 2008 | 36.68 | 36.68 | 36.68 | 36.68 | 1,775 | +0.12(+0.34%) |
Jul 02, 2008 | 37.09 | 37.09 | 36.55 | 36.55 | 1,384 | -0.47(-1.26%) |
Jul 01, 2008 | 37.04 | 37.04 | 36.80 | 37.02 | 1,745 | -0.37(-0.98%) |
Jun 30, 2008 | 37.38 | 37.38 | 37.38 | 37.38 | 120 | -0.38(-1.01%) |
Jun 27, 2008 | 37.58 | 37.77 | 37.38 | 37.77 | 1,003 | -0.13(-0.35%) |
Jun 26, 2008 | 38.38 | 38.38 | 37.88 | 37.90 | 15,719 | -1.37(-3.48%) |
Jun 25, 2008 | 39.01 | 39.36 | 39.00 | 39.27 | 2,827 | +0.93(+2.41%) |
Jun 24, 2008 | 38.51 | 38.71 | 38.14 | 38.34 | 17,462 | -0.27(-0.71%) |
Jun 23, 2008 | 39.21 | 39.21 | 38.61 | 38.61 | 8,151 | -1.23(-3.09%) |
Jun 20, 2008 | 40.54 | 40.54 | 39.84 | 39.84 | 5,887 | -1.19(-2.90%) |
Jun 19, 2008 | 40.58 | 41.03 | 40.58 | 41.03 | 865 | +0.40(+0.98%) |
Jun 18, 2008 | 41.01 | 41.01 | 40.44 | 40.63 | 37,404 | -0.87(-2.10%) |
Jun 17, 2008 | 41.30 | 41.50 | 41.30 | 41.50 | 387 | +0.17(+0.42%) |
Jun 16, 2008 | 41.24 | 41.50 | 40.56 | 41.33 | 21,010 | -0.12(-0.28%) |
Jun 13, 2008 | 41.55 | 41.55 | 41.45 | 41.45 | 288 | +0.79(+1.94%) |
Jun 12, 2008 | 40.71 | 40.94 | 40.64 | 40.66 | 5,994 | -0.08(-0.20%) |
Jun 11, 2008 | 40.74 | 40.74 | 40.74 | 40.74 | 240 | -0.76(-1.84%) |
Jun 10, 2008 | 41.51 | 41.51 | 41.49 | 41.50 | 601 | -0.02(-0.06%) |
Jun 09, 2008 | 41.90 | 42.09 | 41.53 | 41.53 | 5,251 | -0.59(-1.41%) |
Jun 06, 2008 | 42.54 | 42.54 | 42.12 | 42.12 | 891 | -1.29(-2.97%) |
Jun 05, 2008 | 42.83 | 43.42 | 42.83 | 43.42 | 3,918 | +0.60(+1.40%) |
Jun 04, 2008 | 42.82 | 42.82 | 42.82 | 42.82 | 240 | +0.33(+0.77%) |
Jun 03, 2008 | 42.47 | 42.49 | 42.32 | 42.49 | 920 | -0.03(-0.07%) |