Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 36.14 | 36.57 | 35.91 | 36.34 | 0 | -0.20(-0.55%) |
Aug 28, 2008 | 35.59 | 36.54 | 35.28 | 36.54 | 548,106 | +1.08(+3.04%) |
Aug 27, 2008 | 35.44 | 35.78 | 35.01 | 35.46 | 423,146 | -0.07(-0.18%) |
Aug 26, 2008 | 35.44 | 35.63 | 34.84 | 35.53 | 565,013 | +0.21(+0.59%) |
Aug 25, 2008 | 35.34 | 35.78 | 35.22 | 35.32 | 947,773 | -0.39(-1.08%) |
Aug 22, 2008 | 35.11 | 35.93 | 34.74 | 35.71 | 0 | +0.86(+2.47%) |
Aug 21, 2008 | 34.54 | 34.94 | 34.19 | 34.84 | 574,937 | -0.01(-0.04%) |
Aug 20, 2008 | 35.21 | 35.21 | 33.98 | 34.86 | 663,386 | -0.13(-0.37%) |
Aug 19, 2008 | 35.42 | 35.70 | 34.64 | 34.99 | 812,647 | -0.84(-2.33%) |
Aug 18, 2008 | 36.55 | 36.65 | 35.58 | 35.82 | 684,183 | -0.65(-1.79%) |
Aug 15, 2008 | 36.63 | 37.42 | 35.94 | 36.48 | 0 | +0.39(+1.09%) |
Aug 14, 2008 | 35.04 | 36.11 | 35.01 | 36.08 | 1,093,625 | +0.96(+2.73%) |
Aug 13, 2008 | 36.10 | 36.19 | 34.77 | 35.13 | 1,212,614 | -1.10(-3.04%) |
Aug 12, 2008 | 37.57 | 37.73 | 36.02 | 36.23 | 853,185 | -1.57(-4.14%) |
Aug 11, 2008 | 36.39 | 37.98 | 36.02 | 37.79 | 1,224,552 | +1.59(+4.40%) |
Aug 08, 2008 | 35.02 | 36.44 | 34.95 | 36.20 | 750,475 | +1.18(+3.37%) |
Aug 07, 2008 | 36.16 | 36.94 | 34.88 | 35.02 | 1,112,850 | -1.79(-4.86%) |
Aug 06, 2008 | 35.80 | 36.92 | 34.89 | 36.81 | 1,638,504 | +0.85(+2.38%) |
Aug 05, 2008 | 34.81 | 35.95 | 34.49 | 35.95 | 1,243,054 | +1.51(+4.40%) |
Aug 04, 2008 | 34.06 | 34.82 | 33.63 | 34.44 | 978,257 | +0.07(+0.21%) |
Aug 01, 2008 | 34.61 | 34.62 | 33.71 | 34.37 | 879,322 | -0.05(-0.15%) |
Jul 31, 2008 | 34.24 | 35.07 | 34.09 | 34.42 | 919,338 | -0.22(-0.62%) |
Jul 30, 2008 | 35.64 | 36.31 | 33.98 | 34.64 | 1,731,069 | -0.75(-2.12%) |
Jul 29, 2008 | 35.39 | 35.39 | 32.88 | 35.39 | 1,321,332 | +2.64(+8.07%) |
Jul 28, 2008 | 33.19 | 33.69 | 32.53 | 32.74 | 962,443 | -0.61(-1.84%) |
Jul 25, 2008 | 34.04 | 34.34 | 32.96 | 33.36 | 1,290,993 | -0.29(-0.87%) |
Jul 24, 2008 | 34.69 | 35.39 | 33.44 | 33.65 | 1,511,575 | -1.16(-3.34%) |
Jul 23, 2008 | 33.38 | 35.96 | 33.38 | 34.81 | 1,814,014 | -0.35(-1.00%) |
Jul 22, 2008 | 33.19 | 35.25 | 32.31 | 35.16 | 1,741,715 | +1.63(+4.85%) |
Jul 21, 2008 | 34.66 | 34.77 | 33.38 | 33.54 | 1,232,176 | -0.74(-2.15%) |
Jul 18, 2008 | 34.08 | 34.47 | 33.45 | 34.28 | 1,238,112 | -0.08(-0.25%) |
Jul 17, 2008 | 33.57 | 34.62 | 32.46 | 34.36 | 1,910,879 | +0.89(+2.67%) |
Jul 16, 2008 | 30.00 | 33.47 | 30.00 | 33.47 | 1,886,352 | +3.58(+11.99%) |
Jul 15, 2008 | 29.53 | 31.10 | 28.99 | 29.88 | 1,741,643 | -0.38(-1.25%) |
Jul 14, 2008 | 31.98 | 32.23 | 30.16 | 30.26 | 1,385,037 | -1.42(-4.49%) |
Jul 11, 2008 | 31.20 | 32.12 | 30.95 | 31.69 | 1,051,742 | +0.00(+0.00%) |
Jul 10, 2008 | 31.31 | 32.23 | 30.98 | 31.69 | 1,365,568 | +0.43(+1.38%) |
Jul 09, 2008 | 33.17 | 33.43 | 31.18 | 31.25 | 1,469,218 | -1.63(-4.96%) |
Jul 08, 2008 | 31.02 | 32.93 | 30.65 | 32.89 | 1,615,873 | +1.87(+6.04%) |
Jul 07, 2008 | 31.91 | 32.09 | 30.19 | 31.01 | 1,057,314 | -0.69(-2.16%) |
Jul 04, 2008 | 32.27 | 32.59 | 31.49 | 31.70 | 545,780 | +0.00(+0.00%) |
Jul 03, 2008 | 32.27 | 32.59 | 31.49 | 31.70 | 545,780 | -0.45(-1.40%) |
Jul 02, 2008 | 33.16 | 33.89 | 32.15 | 32.15 | 1,202,086 | -1.01(-3.03%) |
Jul 01, 2008 | 32.25 | 33.25 | 31.97 | 33.15 | 1,254,855 | +0.62(+1.91%) |
Jun 30, 2008 | 33.47 | 33.60 | 32.47 | 32.53 | 813,332 | -1.06(-3.15%) |
Jun 27, 2008 | 33.81 | 34.22 | 33.47 | 33.59 | 797,846 | -0.26(-0.77%) |
Jun 26, 2008 | 33.61 | 34.46 | 32.91 | 33.85 | 747,364 | +0.01(+0.02%) |
Jun 25, 2008 | 33.64 | 35.19 | 33.62 | 33.85 | 794,907 | +0.25(+0.74%) |
Jun 24, 2008 | 33.56 | 34.47 | 33.32 | 33.60 | 1,149,278 | -0.22(-0.66%) |
Jun 23, 2008 | 34.79 | 34.79 | 33.70 | 33.82 | 656,612 | -0.88(-2.54%) |
Jun 20, 2008 | 34.18 | 35.33 | 34.00 | 34.70 | 1,321,941 | +0.29(+0.85%) |
Jun 19, 2008 | 33.54 | 34.42 | 33.08 | 34.41 | 1,006,426 | +0.83(+2.47%) |
Jun 18, 2008 | 33.70 | 34.06 | 32.89 | 33.58 | 626,486 | -0.53(-1.55%) |
Jun 17, 2008 | 34.99 | 35.13 | 33.99 | 34.11 | 663,537 | -0.70(-2.02%) |
Jun 16, 2008 | 33.87 | 34.95 | 33.66 | 34.81 | 581,184 | +0.85(+2.50%) |
Jun 13, 2008 | 34.66 | 34.66 | 33.05 | 33.96 | 1,075,525 | -0.30(-0.88%) |
Jun 12, 2008 | 34.64 | 35.53 | 33.92 | 34.26 | 571,916 | -0.25(-0.74%) |
Jun 11, 2008 | 35.19 | 35.47 | 34.31 | 34.52 | 767,982 | -0.72(-2.06%) |
Jun 10, 2008 | 35.01 | 35.36 | 34.31 | 35.24 | 771,681 | +0.65(+1.89%) |
Jun 09, 2008 | 34.92 | 35.35 | 34.26 | 34.59 | 594,924 | -0.32(-0.92%) |
Jun 06, 2008 | 35.90 | 35.90 | 34.90 | 34.91 | 791,689 | -1.48(-4.07%) |
Jun 05, 2008 | 35.80 | 36.52 | 35.63 | 36.39 | 406,278 | +0.69(+1.94%) |
Jun 04, 2008 | 35.92 | 36.19 | 35.45 | 35.70 | 456,528 | -0.26(-0.73%) |
Jun 03, 2008 | 36.14 | 36.20 | 35.57 | 35.96 | 405,403 | -0.14(-0.40%) |