Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 32.47 | 32.58 | 31.09 | 32.25 | 173,678 | -0.25(-0.77%) |
Aug 28, 2008 | 29.87 | 33.50 | 29.87 | 32.50 | 527,962 | +2.23(+7.37%) |
Aug 27, 2008 | 30.05 | 30.47 | 29.92 | 30.27 | 188,508 | +0.28(+0.93%) |
Aug 26, 2008 | 30.01 | 30.38 | 29.48 | 29.99 | 176,666 | -0.13(-0.43%) |
Aug 25, 2008 | 29.99 | 30.31 | 29.95 | 30.12 | 148,998 | +0.12(+0.40%) |
Aug 22, 2008 | 29.88 | 30.37 | 29.35 | 30.00 | 314,476 | +0.22(+0.74%) |
Aug 21, 2008 | 30.32 | 30.56 | 29.54 | 29.78 | 168,630 | -0.71(-2.33%) |
Aug 20, 2008 | 31.16 | 31.98 | 30.43 | 30.49 | 315,232 | -0.80(-2.56%) |
Aug 19, 2008 | 32.20 | 32.25 | 31.03 | 31.29 | 289,414 | -0.92(-2.86%) |
Aug 18, 2008 | 32.66 | 32.66 | 31.80 | 32.21 | 317,540 | -0.45(-1.38%) |
Aug 15, 2008 | 33.30 | 33.31 | 32.52 | 32.66 | 223,204 | -0.34(-1.03%) |
Aug 14, 2008 | 32.35 | 33.11 | 32.11 | 33.00 | 275,987 | -0.11(-0.33%) |
Aug 13, 2008 | 31.83 | 33.30 | 31.83 | 33.11 | 352,029 | +0.29(+0.88%) |
Aug 12, 2008 | 32.88 | 34.00 | 32.03 | 32.82 | 278,336 | -0.32(-0.97%) |
Aug 11, 2008 | 33.88 | 33.98 | 32.80 | 33.14 | 327,447 | -0.86(-2.53%) |
Aug 08, 2008 | 33.55 | 34.30 | 32.89 | 34.00 | 290,464 | +0.45(+1.34%) |
Aug 07, 2008 | 33.01 | 34.00 | 32.10 | 33.55 | 487,459 | -0.38(-1.12%) |
Aug 06, 2008 | 33.51 | 34.00 | 32.88 | 33.93 | 537,549 | -0.17(-0.50%) |
Aug 05, 2008 | 30.07 | 34.80 | 30.07 | 34.10 | 1,521,386 | +6.88(+25.28%) |
Aug 04, 2008 | 28.94 | 28.94 | 25.77 | 27.22 | 249,908 | -1.24(-4.36%) |
Aug 01, 2008 | 29.97 | 30.21 | 28.21 | 28.46 | 161,461 | -1.74(-5.76%) |
Jul 31, 2008 | 29.47 | 30.39 | 29.24 | 30.20 | 154,185 | +0.37(+1.24%) |
Jul 30, 2008 | 29.56 | 30.27 | 28.23 | 29.83 | 187,392 | +0.67(+2.30%) |
Jul 29, 2008 | 29.16 | 29.70 | 28.66 | 29.16 | 83,250 | +0.55(+1.92%) |
Jul 28, 2008 | 29.65 | 29.76 | 27.95 | 28.61 | 199,566 | -1.19(-3.99%) |
Jul 25, 2008 | 29.50 | 30.00 | 27.68 | 29.80 | 139,220 | +0.27(+0.91%) |
Jul 24, 2008 | 28.50 | 29.53 | 27.92 | 29.53 | 149,580 | +1.02(+3.58%) |
Jul 23, 2008 | 28.07 | 28.70 | 27.58 | 28.51 | 168,884 | +0.51(+1.82%) |
Jul 22, 2008 | 27.39 | 28.41 | 27.24 | 28.00 | 86,967 | +0.16(+0.57%) |
Jul 21, 2008 | 28.25 | 28.46 | 27.30 | 27.84 | 69,522 | -0.25(-0.89%) |
Jul 18, 2008 | 27.91 | 28.50 | 27.50 | 28.09 | 142,295 | +0.32(+1.15%) |
Jul 17, 2008 | 28.10 | 28.48 | 27.44 | 27.77 | 135,279 | -0.31(-1.10%) |
Jul 16, 2008 | 27.50 | 28.08 | 26.78 | 28.08 | 388,665 | +0.57(+2.07%) |
Jul 15, 2008 | 27.59 | 28.18 | 27.11 | 27.51 | 199,442 | -0.27(-0.97%) |
Jul 14, 2008 | 29.01 | 29.48 | 27.24 | 27.78 | 229,853 | -0.99(-3.44%) |
Jul 11, 2008 | 29.25 | 29.50 | 28.07 | 28.77 | 319,768 | -0.26(-0.90%) |
Jul 10, 2008 | 28.29 | 29.17 | 27.52 | 29.03 | 292,510 | +0.65(+2.29%) |
Jul 09, 2008 | 27.71 | 29.18 | 26.77 | 28.38 | 553,465 | +0.86(+3.12%) |
Jul 08, 2008 | 25.77 | 27.67 | 25.11 | 27.52 | 375,512 | +1.86(+7.25%) |
Jul 07, 2008 | 25.26 | 26.08 | 25.07 | 25.66 | 580,236 | +0.62(+2.48%) |
Jul 04, 2008 | 27.09 | 27.27 | 24.90 | 25.04 | 300,811 | +0.00(+0.00%) |
Jul 03, 2008 | 27.09 | 27.27 | 24.90 | 25.04 | 300,811 | -2.09(-7.70%) |
Jul 02, 2008 | 30.76 | 30.89 | 26.82 | 27.13 | 478,145 | -3.51(-11.46%) |
Jul 01, 2008 | 30.14 | 31.11 | 30.11 | 30.64 | 448,207 | -0.12(-0.39%) |
Jun 30, 2008 | 30.00 | 31.24 | 29.75 | 30.76 | 524,264 | +0.52(+1.72%) |
Jun 27, 2008 | 29.92 | 30.44 | 28.56 | 30.24 | 2,118,899 | +0.15(+0.50%) |
Jun 26, 2008 | 30.50 | 30.63 | 29.42 | 30.09 | 503,304 | -0.78(-2.53%) |
Jun 25, 2008 | 29.18 | 31.06 | 29.14 | 30.87 | 479,176 | +1.64(+5.61%) |
Jun 24, 2008 | 29.00 | 29.84 | 29.00 | 29.23 | 193,550 | -0.06(-0.20%) |
Jun 23, 2008 | 29.00 | 29.96 | 28.73 | 29.29 | 203,718 | +0.37(+1.28%) |
Jun 20, 2008 | 29.53 | 29.74 | 28.66 | 28.92 | 325,209 | -0.62(-2.10%) |
Jun 19, 2008 | 29.00 | 29.57 | 28.96 | 29.54 | 171,440 | -0.06(-0.20%) |
Jun 18, 2008 | 29.64 | 30.14 | 29.27 | 29.60 | 278,625 | -0.22(-0.74%) |
Jun 17, 2008 | 30.12 | 30.70 | 29.13 | 29.82 | 204,073 | -0.28(-0.93%) |
Jun 16, 2008 | 29.55 | 30.72 | 29.33 | 30.10 | 526,895 | -0.08(-0.27%) |
Jun 13, 2008 | 30.22 | 30.58 | 29.70 | 30.18 | 295,798 | -0.21(-0.69%) |
Jun 12, 2008 | 29.54 | 30.68 | 29.54 | 30.39 | 443,319 | +0.91(+3.09%) |
Jun 11, 2008 | 29.50 | 30.00 | 28.77 | 29.48 | 153,441 | -0.29(-0.97%) |
Jun 10, 2008 | 30.02 | 30.68 | 29.62 | 29.77 | 181,042 | -1.07(-3.47%) |
Jun 09, 2008 | 31.13 | 31.73 | 30.31 | 30.84 | 332,763 | -0.41(-1.31%) |
Jun 06, 2008 | 33.35 | 33.35 | 30.65 | 31.25 | 598,014 | -2.85(-8.36%) |
Jun 05, 2008 | 31.75 | 34.41 | 31.66 | 34.10 | 516,679 | +2.37(+7.47%) |
Jun 04, 2008 | 30.31 | 32.25 | 30.17 | 31.73 | 213,643 | +1.38(+4.55%) |
Jun 03, 2008 | 30.44 | 30.79 | 29.85 | 30.35 | 352,904 | -0.09(-0.30%) |