Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 35.44 | 35.56 | 34.98 | 35.05 | 12,518 | -0.54(-1.50%) |
Aug 28, 2008 | 35.20 | 35.66 | 35.06 | 35.59 | 19,298 | +0.52(+1.48%) |
Aug 27, 2008 | 35.71 | 35.75 | 35.01 | 35.07 | 26,054 | -0.70(-1.96%) |
Aug 26, 2008 | 35.26 | 35.77 | 35.09 | 35.77 | 22,388 | +0.70(+2.00%) |
Aug 25, 2008 | 36.18 | 36.19 | 34.97 | 35.07 | 10,090 | -0.86(-2.38%) |
Aug 22, 2008 | 35.56 | 35.92 | 34.98 | 35.92 | 16,130 | +0.57(+1.61%) |
Aug 21, 2008 | 34.99 | 35.95 | 34.98 | 35.35 | 20,249 | +0.09(+0.24%) |
Aug 20, 2008 | 36.71 | 36.71 | 34.98 | 35.27 | 17,236 | -0.48(-1.35%) |
Aug 19, 2008 | 36.46 | 36.46 | 35.22 | 35.75 | 18,882 | +0.04(+0.12%) |
Aug 18, 2008 | 36.42 | 37.35 | 34.56 | 35.71 | 36,345 | -0.72(-1.97%) |
Aug 15, 2008 | 36.10 | 36.48 | 35.41 | 36.42 | 44,206 | +1.02(+2.88%) |
Aug 14, 2008 | 34.33 | 36.25 | 34.33 | 35.40 | 39,819 | +1.17(+3.43%) |
Aug 13, 2008 | 33.50 | 34.33 | 32.83 | 34.23 | 39,017 | +1.69(+5.20%) |
Aug 12, 2008 | 31.53 | 32.68 | 30.82 | 32.54 | 37,306 | +1.02(+3.23%) |
Aug 11, 2008 | 29.27 | 31.52 | 29.06 | 31.52 | 42,435 | +2.52(+8.70%) |
Aug 08, 2008 | 28.23 | 29.19 | 28.11 | 29.00 | 21,075 | -0.02(-0.06%) |
Aug 07, 2008 | 29.50 | 29.67 | 28.51 | 29.01 | 29,961 | -0.49(-1.67%) |
Aug 06, 2008 | 29.41 | 29.66 | 28.51 | 29.51 | 22,496 | +0.11(+0.38%) |
Aug 05, 2008 | 28.74 | 29.50 | 28.05 | 29.39 | 37,911 | +1.23(+4.35%) |
Aug 04, 2008 | 28.41 | 29.35 | 28.15 | 28.17 | 37,103 | -0.12(-0.43%) |
Aug 01, 2008 | 29.19 | 29.19 | 28.00 | 28.29 | 27,392 | -0.76(-2.62%) |
Jul 31, 2008 | 28.50 | 29.37 | 28.50 | 29.05 | 26,286 | +0.50(+1.76%) |
Jul 30, 2008 | 29.70 | 29.70 | 28.29 | 28.55 | 30,903 | -0.82(-2.79%) |
Jul 29, 2008 | 29.37 | 30.59 | 29.37 | 29.37 | 25,926 | -0.82(-2.72%) |
Jul 28, 2008 | 30.66 | 30.81 | 29.71 | 30.19 | 40,549 | -0.09(-0.29%) |
Jul 25, 2008 | 30.67 | 30.95 | 30.10 | 30.27 | 26,536 | +0.35(+1.15%) |
Jul 24, 2008 | 30.08 | 30.65 | 29.23 | 29.93 | 26,057 | +0.29(+0.96%) |
Jul 23, 2008 | 30.14 | 30.14 | 29.13 | 29.64 | 44,440 | -0.48(-1.61%) |
Jul 22, 2008 | 28.73 | 30.23 | 28.63 | 30.13 | 25,255 | +1.19(+4.12%) |
Jul 21, 2008 | 29.79 | 29.79 | 28.82 | 28.94 | 19,645 | -0.34(-1.15%) |
Jul 18, 2008 | 29.79 | 29.80 | 28.79 | 29.27 | 33,362 | -0.23(-0.79%) |
Jul 17, 2008 | 29.19 | 30.23 | 28.83 | 29.51 | 49,481 | +0.57(+1.97%) |
Jul 16, 2008 | 29.19 | 29.32 | 27.65 | 28.94 | 24,467 | +0.03(+0.09%) |
Jul 15, 2008 | 28.50 | 29.17 | 27.13 | 28.91 | 35,448 | +0.30(+1.06%) |
Jul 14, 2008 | 29.00 | 29.76 | 27.66 | 28.61 | 36,815 | -0.62(-2.13%) |
Jul 11, 2008 | 29.96 | 29.96 | 28.62 | 29.23 | 26,524 | -0.60(-2.00%) |
Jul 10, 2008 | 29.36 | 30.15 | 28.74 | 29.82 | 35,451 | +0.88(+3.04%) |
Jul 09, 2008 | 30.97 | 31.40 | 28.88 | 28.94 | 30,468 | -1.56(-5.12%) |
Jul 08, 2008 | 29.75 | 31.57 | 29.26 | 30.51 | 45,915 | +1.10(+3.73%) |
Jul 07, 2008 | 30.17 | 30.17 | 28.94 | 29.41 | 52,583 | +0.35(+1.19%) |
Jul 04, 2008 | 29.53 | 30.23 | 28.95 | 29.06 | 22,849 | +0.00(+0.00%) |
Jul 03, 2008 | 29.53 | 30.23 | 28.95 | 29.06 | 22,849 | -0.52(-1.75%) |
Jul 02, 2008 | 31.39 | 31.87 | 29.37 | 29.58 | 68,365 | -1.70(-5.44%) |
Jul 01, 2008 | 31.32 | 32.21 | 30.96 | 31.28 | 33,075 | -0.66(-2.06%) |
Jun 30, 2008 | 33.28 | 34.52 | 31.83 | 31.94 | 67,021 | -1.65(-4.91%) |
Jun 27, 2008 | 34.08 | 34.66 | 33.08 | 33.59 | 296,838 | -0.50(-1.47%) |
Jun 26, 2008 | 33.69 | 34.63 | 33.26 | 34.09 | 55,707 | -0.07(-0.20%) |
Jun 25, 2008 | 34.77 | 34.92 | 33.45 | 34.16 | 38,040 | -0.67(-1.91%) |
Jun 24, 2008 | 36.51 | 36.69 | 34.83 | 34.83 | 31,746 | -1.88(-5.13%) |
Jun 23, 2008 | 36.85 | 37.14 | 36.28 | 36.71 | 23,884 | +0.22(+0.62%) |
Jun 20, 2008 | 37.10 | 37.96 | 36.13 | 36.48 | 50,965 | -1.07(-2.85%) |
Jun 19, 2008 | 37.48 | 37.67 | 36.30 | 37.56 | 22,026 | +0.20(+0.53%) |
Jun 18, 2008 | 38.12 | 38.64 | 36.99 | 37.36 | 32,682 | -1.17(-3.03%) |
Jun 17, 2008 | 38.58 | 39.01 | 38.44 | 38.52 | 28,734 | -0.37(-0.95%) |
Jun 16, 2008 | 39.91 | 39.92 | 38.26 | 38.89 | 43,690 | -0.05(-0.13%) |
Jun 13, 2008 | 39.67 | 39.67 | 38.27 | 38.95 | 23,509 | -0.16(-0.40%) |
Jun 12, 2008 | 40.10 | 40.30 | 38.87 | 39.10 | 26,980 | +0.23(+0.60%) |
Jun 11, 2008 | 40.60 | 40.78 | 38.16 | 38.87 | 42,440 | -1.61(-3.97%) |
Jun 10, 2008 | 40.31 | 41.01 | 39.78 | 40.48 | 38,767 | +0.64(+1.60%) |
Jun 09, 2008 | 39.82 | 41.01 | 39.82 | 39.84 | 28,828 | +0.05(+0.13%) |
Jun 06, 2008 | 41.76 | 41.76 | 39.73 | 39.78 | 32,743 | -1.98(-4.74%) |
Jun 05, 2008 | 41.46 | 41.76 | 40.86 | 41.76 | 25,125 | +0.54(+1.30%) |
Jun 04, 2008 | 41.55 | 41.85 | 41.05 | 41.23 | 36,597 | -0.39(-0.93%) |
Jun 03, 2008 | 42.81 | 42.95 | 41.16 | 41.62 | 163,797 | -1.43(-3.31%) |