Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 23.13 | 23.30 | 22.70 | 23.10 | 1,232,281 | +0.04(+0.19%) |
Aug 28, 2008 | 22.66 | 23.09 | 22.50 | 23.06 | 1,031,948 | +0.27(+1.19%) |
Aug 27, 2008 | 22.98 | 23.05 | 22.56 | 22.79 | 893,932 | -0.09(-0.38%) |
Aug 26, 2008 | 22.18 | 23.26 | 22.12 | 22.88 | 2,111,014 | +0.19(+0.82%) |
Aug 25, 2008 | 23.44 | 23.63 | 22.61 | 22.69 | 2,222,974 | -0.89(-3.78%) |
Aug 22, 2008 | 24.49 | 24.97 | 23.22 | 23.58 | 7,847,137 | -7.34(-23.73%) |
Aug 21, 2008 | 31.07 | 31.21 | 30.49 | 30.92 | 1,669,439 | -0.31(-0.98%) |
Aug 20, 2008 | 31.00 | 31.44 | 30.79 | 31.22 | 576,195 | +0.31(+0.99%) |
Aug 19, 2008 | 30.64 | 31.41 | 30.60 | 30.92 | 468,851 | +0.04(+0.13%) |
Aug 18, 2008 | 31.08 | 31.44 | 30.61 | 30.88 | 298,138 | -0.08(-0.26%) |
Aug 15, 2008 | 31.41 | 31.45 | 30.87 | 30.96 | 737,970 | -0.05(-0.15%) |
Aug 14, 2008 | 30.53 | 31.05 | 30.51 | 31.01 | 440,836 | +0.16(+0.50%) |
Aug 13, 2008 | 30.53 | 31.00 | 30.23 | 30.85 | 501,326 | +0.18(+0.59%) |
Aug 12, 2008 | 31.09 | 31.09 | 30.53 | 30.67 | 513,826 | -0.47(-1.52%) |
Aug 11, 2008 | 30.44 | 31.27 | 30.19 | 31.15 | 833,401 | +0.95(+3.14%) |
Aug 08, 2008 | 29.54 | 30.29 | 29.54 | 30.20 | 681,828 | +0.57(+1.92%) |
Aug 07, 2008 | 29.83 | 29.98 | 29.51 | 29.63 | 669,470 | -0.61(-2.02%) |
Aug 06, 2008 | 29.40 | 30.50 | 29.40 | 30.24 | 601,620 | +0.29(+0.96%) |
Aug 05, 2008 | 29.42 | 30.37 | 29.42 | 29.95 | 501,367 | +0.18(+0.59%) |
Aug 04, 2008 | 30.10 | 30.30 | 29.57 | 29.78 | 529,171 | -0.25(-0.85%) |
Aug 01, 2008 | 30.74 | 30.88 | 29.87 | 30.03 | 911,938 | -0.41(-1.34%) |
Jul 31, 2008 | 31.46 | 31.53 | 30.44 | 30.44 | 863,700 | -1.44(-4.51%) |
Jul 30, 2008 | 32.00 | 32.33 | 31.40 | 31.88 | 964,542 | +0.19(+0.60%) |
Jul 29, 2008 | 31.69 | 31.77 | 30.82 | 31.69 | 607,908 | +0.56(+1.78%) |
Jul 28, 2008 | 31.65 | 32.02 | 31.02 | 31.13 | 480,613 | -0.56(-1.75%) |
Jul 25, 2008 | 31.72 | 32.21 | 31.05 | 31.69 | 607,660 | +0.32(+1.02%) |
Jul 24, 2008 | 32.31 | 32.67 | 31.25 | 31.37 | 901,283 | -0.90(-2.80%) |
Jul 23, 2008 | 33.15 | 33.28 | 31.85 | 32.28 | 1,499,962 | -1.59(-4.71%) |
Jul 22, 2008 | 32.92 | 34.02 | 32.64 | 33.87 | 1,178,205 | +0.68(+2.06%) |
Jul 21, 2008 | 32.79 | 33.34 | 32.35 | 33.18 | 467,308 | +0.56(+1.73%) |
Jul 18, 2008 | 32.96 | 33.14 | 32.33 | 32.62 | 495,646 | -0.29(-0.89%) |
Jul 17, 2008 | 33.13 | 33.14 | 32.55 | 32.91 | 702,935 | -0.14(-0.42%) |
Jul 16, 2008 | 31.60 | 33.16 | 30.86 | 33.05 | 1,278,534 | +1.61(+5.11%) |
Jul 15, 2008 | 30.12 | 31.85 | 29.67 | 31.44 | 1,859,971 | +0.92(+3.01%) |
Jul 14, 2008 | 30.45 | 30.85 | 29.37 | 30.53 | 805,938 | +0.35(+1.17%) |
Jul 11, 2008 | 29.60 | 30.29 | 29.15 | 30.17 | 686,064 | +0.29(+0.97%) |
Jul 10, 2008 | 29.81 | 30.15 | 29.45 | 29.88 | 860,789 | -0.14(-0.46%) |
Jul 09, 2008 | 30.23 | 30.80 | 29.76 | 30.02 | 886,792 | -0.14(-0.47%) |
Jul 08, 2008 | 28.83 | 30.17 | 28.79 | 30.16 | 1,056,574 | +1.37(+4.74%) |
Jul 07, 2008 | 29.08 | 29.56 | 28.45 | 28.80 | 859,905 | -0.05(-0.16%) |
Jul 04, 2008 | 29.78 | 29.79 | 28.45 | 28.85 | 925,858 | +0.00(+0.00%) |
Jul 03, 2008 | 29.78 | 29.79 | 28.45 | 28.85 | 925,858 | -0.92(-3.08%) |
Jul 02, 2008 | 31.73 | 32.03 | 29.73 | 29.76 | 879,995 | -2.02(-6.37%) |
Jul 01, 2008 | 31.32 | 32.12 | 30.89 | 31.79 | 510,221 | +0.39(+1.23%) |
Jun 30, 2008 | 31.69 | 32.11 | 31.32 | 31.40 | 546,465 | -0.25(-0.78%) |
Jun 27, 2008 | 31.72 | 32.02 | 31.37 | 31.65 | 1,458,493 | -0.01(-0.03%) |
Jun 26, 2008 | 32.52 | 32.52 | 31.54 | 31.66 | 637,864 | -1.12(-3.40%) |
Jun 25, 2008 | 32.37 | 33.12 | 32.33 | 32.77 | 758,431 | +0.44(+1.37%) |
Jun 24, 2008 | 32.66 | 33.04 | 32.33 | 32.33 | 545,989 | -0.55(-1.68%) |
Jun 23, 2008 | 32.47 | 33.30 | 32.31 | 32.88 | 545,601 | +0.38(+1.18%) |
Jun 20, 2008 | 32.74 | 32.74 | 31.98 | 32.50 | 1,046,150 | -0.42(-1.27%) |
Jun 19, 2008 | 32.03 | 32.92 | 32.03 | 32.91 | 471,700 | +0.56(+1.73%) |
Jun 18, 2008 | 32.25 | 32.87 | 32.05 | 32.35 | 1,134,248 | -0.08(-0.24%) |
Jun 17, 2008 | 32.78 | 32.78 | 32.28 | 32.43 | 724,727 | -0.07(-0.21%) |
Jun 16, 2008 | 32.31 | 32.58 | 32.19 | 32.50 | 1,378,768 | +0.32(+1.00%) |
Jun 13, 2008 | 31.74 | 32.31 | 31.71 | 32.18 | 1,126,574 | +0.96(+3.09%) |
Jun 12, 2008 | 30.44 | 31.63 | 29.79 | 31.21 | 973,553 | +0.67(+2.19%) |
Jun 11, 2008 | 31.05 | 31.42 | 30.53 | 30.54 | 994,852 | -0.51(-1.64%) |
Jun 10, 2008 | 31.28 | 32.13 | 31.04 | 31.05 | 1,651,855 | -0.92(-2.87%) |
Jun 09, 2008 | 31.30 | 32.18 | 31.00 | 31.97 | 965,995 | +0.49(+1.56%) |
Jun 06, 2008 | 31.85 | 32.29 | 31.48 | 31.48 | 989,407 | -0.68(-2.10%) |
Jun 05, 2008 | 31.25 | 32.28 | 31.23 | 32.16 | 1,205,937 | +1.03(+3.31%) |
Jun 04, 2008 | 30.37 | 31.64 | 30.31 | 31.13 | 1,074,826 | +0.63(+2.08%) |
Jun 03, 2008 | 30.88 | 31.27 | 30.24 | 30.49 | 872,941 | -0.34(-1.12%) |