Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 35.08 | 36.36 | 35.03 | 35.66 | 7,793 | -0.96(-2.62%) |
Aug 28, 2008 | 37.14 | 37.14 | 36.48 | 36.62 | 23,387 | +0.30(+0.82%) |
Aug 27, 2008 | 34.78 | 36.32 | 34.16 | 36.32 | 13,917 | +1.41(+4.05%) |
Aug 26, 2008 | 35.41 | 35.49 | 34.74 | 34.91 | 6,677 | -0.07(-0.21%) |
Aug 25, 2008 | 37.09 | 37.09 | 34.96 | 34.98 | 6,335 | -1.82(-4.94%) |
Aug 22, 2008 | 35.09 | 37.15 | 35.09 | 36.80 | 7,937 | +1.16(+3.25%) |
Aug 21, 2008 | 35.71 | 36.11 | 35.65 | 35.65 | 3,115 | +0.09(+0.26%) |
Aug 20, 2008 | 35.60 | 36.39 | 35.29 | 35.55 | 1,862 | +0.08(+0.23%) |
Aug 19, 2008 | 36.24 | 36.85 | 35.44 | 35.47 | 9,581 | -1.42(-3.85%) |
Aug 18, 2008 | 36.84 | 37.46 | 35.84 | 36.89 | 9,414 | -0.09(-0.25%) |
Aug 15, 2008 | 36.84 | 37.39 | 36.45 | 36.98 | 49,228 | +0.88(+2.43%) |
Aug 14, 2008 | 35.56 | 36.12 | 34.83 | 36.11 | 8,342 | +0.29(+0.81%) |
Aug 13, 2008 | 36.97 | 37.57 | 35.73 | 35.82 | 15,494 | -1.30(-3.50%) |
Aug 12, 2008 | 38.07 | 39.17 | 36.38 | 37.12 | 18,272 | -1.25(-3.25%) |
Aug 11, 2008 | 39.61 | 39.61 | 38.16 | 38.36 | 32,012 | -1.84(-4.58%) |
Aug 08, 2008 | 36.79 | 41.59 | 36.24 | 40.21 | 92,448 | +3.09(+8.33%) |
Aug 07, 2008 | 36.72 | 37.36 | 36.08 | 37.12 | 19,744 | +0.63(+1.72%) |
Aug 06, 2008 | 35.78 | 36.72 | 34.88 | 36.49 | 19,907 | +0.55(+1.54%) |
Aug 05, 2008 | 35.55 | 35.94 | 34.68 | 35.93 | 9,714 | +1.09(+3.13%) |
Aug 04, 2008 | 34.31 | 34.91 | 33.11 | 34.84 | 31,186 | +0.27(+0.79%) |
Aug 01, 2008 | 34.93 | 34.93 | 34.17 | 34.57 | 3,256 | -0.50(-1.41%) |
Jul 31, 2008 | 35.95 | 35.95 | 34.71 | 35.07 | 15,294 | -0.69(-1.94%) |
Jul 30, 2008 | 35.43 | 35.91 | 34.36 | 35.76 | 11,267 | +0.33(+0.93%) |
Jul 29, 2008 | 35.43 | 36.85 | 35.16 | 35.43 | 23,565 | -0.39(-1.08%) |
Jul 28, 2008 | 37.11 | 37.11 | 35.79 | 35.82 | 32,324 | -1.13(-3.06%) |
Jul 25, 2008 | 35.98 | 37.13 | 35.44 | 36.95 | 15,514 | +0.44(+1.20%) |
Jul 24, 2008 | 36.78 | 36.98 | 35.80 | 36.51 | 19,031 | +0.12(+0.32%) |
Jul 23, 2008 | 37.47 | 37.47 | 35.88 | 36.40 | 11,736 | -1.22(-3.25%) |
Jul 22, 2008 | 33.69 | 37.62 | 33.64 | 37.62 | 29,929 | +4.34(+13.04%) |
Jul 21, 2008 | 31.82 | 33.47 | 31.22 | 33.28 | 27,554 | +1.76(+5.58%) |
Jul 18, 2008 | 31.56 | 31.82 | 31.32 | 31.52 | 9,714 | +0.07(+0.24%) |
Jul 17, 2008 | 30.70 | 31.45 | 30.20 | 31.45 | 17,110 | +0.87(+2.84%) |
Jul 16, 2008 | 30.55 | 30.58 | 30.19 | 30.58 | 8,818 | +0.56(+1.87%) |
Jul 15, 2008 | 29.93 | 30.38 | 29.41 | 30.02 | 6,744 | -0.03(-0.11%) |
Jul 14, 2008 | 30.25 | 31.38 | 29.98 | 30.05 | 28,914 | -0.75(-2.44%) |
Jul 11, 2008 | 30.83 | 30.83 | 29.84 | 30.80 | 27,150 | +0.12(+0.38%) |
Jul 10, 2008 | 29.01 | 30.79 | 28.79 | 30.69 | 27,439 | +1.40(+4.80%) |
Jul 09, 2008 | 30.31 | 30.95 | 29.07 | 29.28 | 26,849 | -1.27(-4.17%) |
Jul 08, 2008 | 29.88 | 30.62 | 28.80 | 30.55 | 10,219 | +1.83(+6.36%) |
Jul 07, 2008 | 31.27 | 31.27 | 28.73 | 28.73 | 21,754 | -1.56(-5.16%) |
Jul 04, 2008 | 29.84 | 31.19 | 29.28 | 30.29 | 18,205 | +0.00(+0.00%) |
Jul 03, 2008 | 29.84 | 31.19 | 29.28 | 30.29 | 18,205 | +0.35(+1.16%) |
Jul 02, 2008 | 30.37 | 30.60 | 29.08 | 29.94 | 37,540 | +0.74(+2.52%) |
Jul 01, 2008 | 28.43 | 29.30 | 28.02 | 29.21 | 31,782 | +0.56(+1.96%) |
Jun 30, 2008 | 27.95 | 29.74 | 27.39 | 28.65 | 28,655 | +1.02(+3.71%) |
Jun 27, 2008 | 28.99 | 29.07 | 27.53 | 27.62 | 60,774 | -1.55(-5.30%) |
Jun 26, 2008 | 30.79 | 30.99 | 28.72 | 29.17 | 30,405 | -1.90(-6.12%) |
Jun 25, 2008 | 31.66 | 31.67 | 30.70 | 31.07 | 14,471 | -0.68(-2.13%) |
Jun 24, 2008 | 31.49 | 32.21 | 31.03 | 31.74 | 24,170 | +0.04(+0.13%) |
Jun 23, 2008 | 32.73 | 32.73 | 31.44 | 31.70 | 11,111 | -0.27(-0.85%) |
Jun 20, 2008 | 32.43 | 32.55 | 31.82 | 31.98 | 18,490 | -0.59(-1.80%) |
Jun 19, 2008 | 31.81 | 32.56 | 31.74 | 32.56 | 7,669 | +1.15(+3.66%) |
Jun 18, 2008 | 32.59 | 32.75 | 31.41 | 31.41 | 14,082 | -1.12(-3.43%) |
Jun 17, 2008 | 32.96 | 32.96 | 32.44 | 32.53 | 5,224 | -0.31(-0.93%) |
Jun 16, 2008 | 32.73 | 33.01 | 32.25 | 32.84 | 17,756 | +0.17(+0.51%) |
Jun 13, 2008 | 32.46 | 32.99 | 32.01 | 32.67 | 19,698 | +0.38(+1.18%) |
Jun 12, 2008 | 32.50 | 32.97 | 31.90 | 32.29 | 10,468 | -0.25(-0.76%) |
Jun 11, 2008 | 32.15 | 32.92 | 31.62 | 32.54 | 15,333 | -0.35(-1.06%) |
Jun 10, 2008 | 32.96 | 33.14 | 31.60 | 32.89 | 10,490 | +0.41(+1.27%) |
Jun 09, 2008 | 31.45 | 33.03 | 31.45 | 32.47 | 14,612 | +1.00(+3.18%) |
Jun 06, 2008 | 33.41 | 33.41 | 31.47 | 31.47 | 6,541 | -1.76(-5.30%) |
Jun 05, 2008 | 31.68 | 33.39 | 31.68 | 33.23 | 24,950 | +1.37(+4.31%) |
Jun 04, 2008 | 31.89 | 32.40 | 31.55 | 31.86 | 13,820 | +0.44(+1.39%) |
Jun 03, 2008 | 31.44 | 32.22 | 31.41 | 31.42 | 16,110 | -0.13(-0.42%) |