Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 34.08 | 34.17 | 33.44 | 33.81 | 0 | -0.21(-0.61%) |
Aug 28, 2008 | 32.71 | 34.26 | 32.57 | 34.02 | 306,422 | +1.49(+4.58%) |
Aug 27, 2008 | 32.36 | 33.44 | 32.28 | 32.53 | 315,622 | +0.11(+0.33%) |
Aug 26, 2008 | 32.47 | 32.72 | 32.10 | 32.42 | 347,342 | +0.02(+0.05%) |
Aug 25, 2008 | 33.67 | 33.70 | 32.04 | 32.41 | 443,448 | -1.38(-4.07%) |
Aug 22, 2008 | 33.64 | 34.43 | 33.41 | 33.78 | 0 | +0.19(+0.57%) |
Aug 21, 2008 | 33.34 | 33.97 | 33.14 | 33.59 | 462,903 | -0.22(-0.64%) |
Aug 20, 2008 | 32.91 | 34.01 | 32.91 | 33.80 | 347,202 | +0.48(+1.45%) |
Aug 19, 2008 | 33.51 | 33.86 | 32.57 | 33.32 | 529,217 | -0.32(-0.96%) |
Aug 18, 2008 | 34.44 | 34.97 | 33.58 | 33.64 | 859,358 | -0.45(-1.33%) |
Aug 15, 2008 | 34.58 | 34.70 | 33.80 | 34.10 | 0 | -0.03(-0.09%) |
Aug 14, 2008 | 33.97 | 34.77 | 33.82 | 34.13 | 635,545 | -0.08(-0.25%) |
Aug 13, 2008 | 33.54 | 34.97 | 33.54 | 34.21 | 484,349 | +0.29(+0.86%) |
Aug 12, 2008 | 34.51 | 34.99 | 33.75 | 33.92 | 421,500 | -0.78(-2.26%) |
Aug 11, 2008 | 32.93 | 35.42 | 32.93 | 34.70 | 877,425 | +1.71(+5.17%) |
Aug 08, 2008 | 32.04 | 33.32 | 30.82 | 33.00 | 608,304 | +2.14(+6.95%) |
Aug 07, 2008 | 31.68 | 31.94 | 30.70 | 30.85 | 295,543 | -1.16(-3.63%) |
Aug 06, 2008 | 32.77 | 32.77 | 30.91 | 32.01 | 323,711 | +0.50(+1.59%) |
Aug 05, 2008 | 31.51 | 31.84 | 31.28 | 31.51 | 513,748 | +0.18(+0.56%) |
Aug 04, 2008 | 31.63 | 31.63 | 30.95 | 31.34 | 371,344 | -0.37(-1.16%) |
Aug 01, 2008 | 31.23 | 32.24 | 30.81 | 31.71 | 412,621 | +0.67(+2.15%) |
Jul 31, 2008 | 30.71 | 31.81 | 30.35 | 31.04 | 323,718 | +0.10(+0.32%) |
Jul 30, 2008 | 31.35 | 33.48 | 30.32 | 30.94 | 341,131 | -0.22(-0.69%) |
Jul 29, 2008 | 31.15 | 31.59 | 30.15 | 31.15 | 355,706 | +1.06(+3.53%) |
Jul 28, 2008 | 30.38 | 30.75 | 29.97 | 30.09 | 404,339 | -0.48(-1.58%) |
Jul 25, 2008 | 29.26 | 31.50 | 29.26 | 30.58 | 595,115 | +1.23(+4.19%) |
Jul 24, 2008 | 32.01 | 32.14 | 29.11 | 29.35 | 998,362 | -2.77(-8.64%) |
Jul 23, 2008 | 30.50 | 32.40 | 30.49 | 32.12 | 690,305 | +1.37(+4.45%) |
Jul 22, 2008 | 28.85 | 30.83 | 28.82 | 30.75 | 632,315 | +1.70(+5.85%) |
Jul 21, 2008 | 28.55 | 29.39 | 28.49 | 29.05 | 783,022 | +0.69(+2.44%) |
Jul 18, 2008 | 29.94 | 29.94 | 27.74 | 28.36 | 916,125 | -0.19(-0.67%) |
Jul 17, 2008 | 27.98 | 29.02 | 27.34 | 28.55 | 926,122 | +1.06(+3.86%) |
Jul 16, 2008 | 25.61 | 27.49 | 25.27 | 27.49 | 1,722,814 | +1.74(+6.74%) |
Jul 15, 2008 | 25.10 | 26.73 | 23.08 | 25.76 | 3,372,328 | -0.95(-3.54%) |
Jul 14, 2008 | 28.08 | 28.65 | 26.66 | 26.70 | 1,182,383 | -1.20(-4.30%) |
Jul 11, 2008 | 27.69 | 27.91 | 27.05 | 27.90 | 1,658,831 | -0.09(-0.33%) |
Jul 10, 2008 | 28.69 | 28.69 | 27.62 | 27.99 | 1,165,037 | -0.69(-2.41%) |
Jul 09, 2008 | 29.26 | 29.93 | 28.69 | 28.69 | 1,928,956 | -0.68(-2.33%) |
Jul 08, 2008 | 29.65 | 30.00 | 29.01 | 29.37 | 1,844,095 | -0.49(-1.65%) |
Jul 07, 2008 | 31.44 | 31.44 | 29.57 | 29.86 | 1,279,552 | -1.28(-4.10%) |
Jul 04, 2008 | 31.21 | 31.78 | 30.45 | 31.14 | 363,828 | +0.00(+0.00%) |
Jul 03, 2008 | 31.21 | 31.78 | 30.45 | 31.14 | 363,828 | +0.06(+0.20%) |
Jul 02, 2008 | 31.89 | 32.01 | 30.89 | 31.08 | 577,556 | -0.90(-2.81%) |
Jul 01, 2008 | 32.51 | 32.61 | 31.47 | 31.98 | 815,940 | -0.95(-2.87%) |
Jun 30, 2008 | 32.48 | 33.99 | 31.94 | 32.92 | 851,038 | +0.38(+1.18%) |
Jun 27, 2008 | 32.85 | 32.96 | 32.14 | 32.54 | 561,886 | -0.27(-0.82%) |
Jun 26, 2008 | 33.09 | 33.12 | 32.68 | 32.81 | 605,513 | -0.68(-2.02%) |
Jun 25, 2008 | 33.04 | 34.02 | 32.97 | 33.48 | 563,548 | +0.66(+2.01%) |
Jun 24, 2008 | 32.71 | 33.05 | 31.82 | 32.82 | 1,074,024 | -0.04(-0.12%) |
Jun 23, 2008 | 33.24 | 33.29 | 32.80 | 32.86 | 457,200 | -0.22(-0.67%) |
Jun 20, 2008 | 33.02 | 33.21 | 32.77 | 33.08 | 587,037 | -0.07(-0.21%) |
Jun 19, 2008 | 33.48 | 33.59 | 32.81 | 33.15 | 781,151 | -0.35(-1.03%) |
Jun 18, 2008 | 33.21 | 33.59 | 33.01 | 33.50 | 653,490 | +0.06(+0.18%) |
Jun 17, 2008 | 33.44 | 33.77 | 33.36 | 33.44 | 465,358 | -0.09(-0.27%) |
Jun 16, 2008 | 33.44 | 33.80 | 33.14 | 33.53 | 667,743 | -0.06(-0.18%) |
Jun 13, 2008 | 33.25 | 33.73 | 33.17 | 33.59 | 657,523 | +0.63(+1.91%) |
Jun 12, 2008 | 33.74 | 33.79 | 32.84 | 32.96 | 1,029,107 | -0.59(-1.76%) |
Jun 11, 2008 | 33.63 | 33.98 | 33.52 | 33.55 | 1,216,085 | -0.29(-0.86%) |
Jun 10, 2008 | 33.80 | 34.05 | 33.15 | 33.84 | 1,423,959 | +0.18(+0.53%) |
Jun 09, 2008 | 34.20 | 34.29 | 33.32 | 33.67 | 1,243,529 | -0.35(-1.02%) |
Jun 06, 2008 | 35.51 | 35.53 | 33.67 | 34.01 | 1,772,238 | -1.78(-4.98%) |
Jun 05, 2008 | 36.30 | 36.46 | 34.94 | 35.80 | 2,703,311 | -1.94(-5.15%) |
Jun 04, 2008 | 36.69 | 38.05 | 36.36 | 37.74 | 941,216 | +1.24(+3.39%) |
Jun 03, 2008 | 36.86 | 37.06 | 36.49 | 36.50 | 632,517 | -0.20(-0.54%) |