Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 33.10 | 33.10 | 33.10 | 33.10 | 1,158 | -0.39(-1.16%) |
Aug 28, 2008 | 32.80 | 33.49 | 32.45 | 33.49 | 1,711 | +0.69(+2.10%) |
Aug 27, 2008 | 32.80 | 32.80 | 32.10 | 32.80 | 1,500 | +0.70(+2.18%) |
Aug 26, 2008 | 32.10 | 32.60 | 32.10 | 32.10 | 5,239 | -0.10(-0.31%) |
Aug 25, 2008 | 32.20 | 32.25 | 31.56 | 32.20 | 2,946 | +0.55(+1.74%) |
Aug 22, 2008 | 31.65 | 31.65 | 30.90 | 31.65 | 2,498 | -0.10(-0.31%) |
Aug 21, 2008 | 31.75 | 32.10 | 31.40 | 31.75 | 3,578 | -0.55(-1.70%) |
Aug 20, 2008 | 32.30 | 32.34 | 31.80 | 32.30 | 3,963 | +0.30(+0.94%) |
Aug 19, 2008 | 32.00 | 32.34 | 32.00 | 32.00 | 7,179 | +0.00(+0.00%) |
Aug 18, 2008 | 32.00 | 33.15 | 32.00 | 32.00 | 3,936 | -0.95(-2.88%) |
Aug 15, 2008 | 32.95 | 33.00 | 32.31 | 32.95 | 4,082 | -0.30(-0.90%) |
Aug 14, 2008 | 33.25 | 33.29 | 32.95 | 33.25 | 8,647 | -0.20(-0.60%) |
Aug 13, 2008 | 33.45 | 33.75 | 33.15 | 33.45 | 1,553 | -0.21(-0.62%) |
Aug 12, 2008 | 34.00 | 34.30 | 33.66 | 33.66 | 2,243 | -0.34(-1.00%) |
Aug 11, 2008 | 34.00 | 34.01 | 33.50 | 34.00 | 1,329 | +0.30(+0.89%) |
Aug 08, 2008 | 33.70 | 33.90 | 33.29 | 33.70 | 5,555 | +0.55(+1.66%) |
Aug 07, 2008 | 33.15 | 33.18 | 32.45 | 33.15 | 3,743 | +0.65(+2.00%) |
Aug 06, 2008 | 32.50 | 32.60 | 32.20 | 32.50 | 28,634 | -0.40(-1.22%) |
Aug 05, 2008 | 32.90 | 33.00 | 31.85 | 32.90 | 46,078 | +1.90(+6.13%) |
Aug 04, 2008 | 31.00 | 31.00 | 30.41 | 31.00 | 301 | -1.62(-4.97%) |
Aug 01, 2008 | 32.62 | 32.80 | 32.05 | 32.62 | 41,333 | -0.78(-2.34%) |
Jul 31, 2008 | 34.50 | 34.15 | 33.40 | 33.40 | 69,482 | -1.10(-3.19%) |
Jul 30, 2008 | 33.95 | 34.50 | 34.05 | 34.50 | 45,408 | +0.55(+1.62%) |
Jul 29, 2008 | 33.95 | 33.95 | 33.60 | 33.95 | 25,901 | +0.35(+1.04%) |
Jul 28, 2008 | 33.60 | 34.25 | 33.60 | 33.60 | 656 | -0.10(-0.30%) |
Jul 25, 2008 | 33.70 | 33.75 | 33.40 | 33.70 | 482 | +0.23(+0.69%) |
Jul 24, 2008 | 33.47 | 34.15 | 33.47 | 33.47 | 739 | +0.97(+2.98%) |
Jul 23, 2008 | 32.50 | 32.70 | 32.50 | 32.50 | 675 | +0.50(+1.56%) |
Jul 22, 2008 | 32.00 | 32.36 | 31.86 | 32.00 | 827 | +0.25(+0.79%) |
Jul 21, 2008 | 31.70 | 31.75 | 31.31 | 31.75 | 2,145 | +0.05(+0.16%) |
Jul 18, 2008 | 31.70 | 31.74 | 31.25 | 31.70 | 1,859 | -0.30(-0.94%) |
Jul 17, 2008 | 32.49 | 32.50 | 31.60 | 32.00 | 2,467 | -0.49(-1.51%) |
Jul 16, 2008 | 32.49 | 32.49 | 32.00 | 32.49 | 720 | +1.43(+4.60%) |
Jul 15, 2008 | 31.06 | 31.55 | 30.81 | 31.06 | 978 | -0.65(-2.05%) |
Jul 14, 2008 | 31.71 | 32.35 | 31.71 | 31.71 | 676 | +0.45(+1.44%) |
Jul 11, 2008 | 31.26 | 32.05 | 31.26 | 31.26 | 1,388 | -1.29(-3.96%) |
Jul 10, 2008 | 32.55 | 32.55 | 32.00 | 32.55 | 1,058 | +0.30(+0.93%) |
Jul 09, 2008 | 32.25 | 32.25 | 31.85 | 32.25 | 918 | -0.34(-1.04%) |
Jul 08, 2008 | 32.59 | 32.59 | 31.71 | 32.59 | 1,929 | -0.26(-0.79%) |
Jul 07, 2008 | 32.85 | 32.85 | 32.75 | 32.85 | 3,317 | +0.30(+0.92%) |
Jul 04, 2008 | 32.55 | 33.34 | 32.41 | 32.55 | 2,844 | +0.00(+0.00%) |
Jul 03, 2008 | 32.55 | 33.34 | 32.41 | 32.55 | 2,844 | -0.80(-2.40%) |
Jul 02, 2008 | 33.35 | 33.44 | 32.95 | 33.35 | 1,059 | +0.35(+1.06%) |
Jul 01, 2008 | 33.00 | 33.31 | 33.00 | 33.00 | 3,938 | +0.00(+0.00%) |
Jun 30, 2008 | 33.00 | 33.00 | 33.00 | 33.00 | 285 | +0.00(+0.00%) |
Jun 27, 2008 | 33.00 | 33.45 | 33.00 | 33.00 | 400 | +0.40(+1.23%) |
Jun 26, 2008 | 32.60 | 33.20 | 32.60 | 32.60 | 1,953 | -1.50(-4.40%) |
Jun 25, 2008 | 34.10 | 34.10 | 34.10 | 34.10 | 200 | +0.50(+1.49%) |
Jun 24, 2008 | 33.60 | 34.15 | 33.60 | 33.60 | 1,242 | +0.00(+0.00%) |
Jun 23, 2008 | 32.60 | 33.60 | 33.54 | 33.60 | 555 | +1.00(+3.07%) |
Jun 20, 2008 | 32.60 | 32.60 | 32.60 | 32.60 | 126 | -0.99(-2.95%) |
Jun 19, 2008 | 33.59 | 33.60 | 33.59 | 33.59 | 376 | -0.71(-2.07%) |
Jun 18, 2008 | 34.30 | 34.60 | 34.30 | 34.30 | 952 | +0.85(+2.54%) |
Jun 17, 2008 | 33.45 | 33.90 | 33.45 | 33.45 | 468 | -1.00(-2.90%) |
Jun 16, 2008 | 34.45 | 34.45 | 33.95 | 34.45 | 588 | +0.70(+2.07%) |
Jun 13, 2008 | 33.75 | 33.95 | 33.35 | 33.75 | 1,738 | +1.00(+3.05%) |
Jun 12, 2008 | 32.75 | 33.00 | 32.60 | 32.75 | 3,236 | -0.10(-0.30%) |
Jun 11, 2008 | 32.85 | 33.45 | 32.85 | 32.85 | 1,285 | +0.60(+1.86%) |
Jun 10, 2008 | 32.25 | 32.25 | 32.25 | 32.25 | 175 | +0.64(+2.02%) |
Jun 09, 2008 | 31.61 | 32.25 | 31.61 | 31.61 | 1,114 | -0.64(-1.98%) |
Jun 06, 2008 | 32.25 | 32.25 | 32.25 | 32.25 | 400 | -0.27(-0.83%) |
Jun 05, 2008 | 32.52 | 32.75 | 32.30 | 32.52 | 3,779 | +0.01(+0.03%) |
Jun 04, 2008 | 32.51 | 33.45 | 32.51 | 32.51 | 4,056 | +1.06(+3.37%) |
Jun 03, 2008 | 31.45 | 31.71 | 31.45 | 31.45 | 7,235 | -0.55(-1.72%) |