Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 29.69 | 29.85 | 29.10 | 29.37 | 0 | -0.32(-1.06%) |
Aug 28, 2008 | 29.45 | 29.74 | 29.05 | 29.69 | 741,550 | +0.53(+1.81%) |
Aug 27, 2008 | 28.84 | 29.39 | 28.75 | 29.16 | 376,320 | +0.18(+0.61%) |
Aug 26, 2008 | 29.21 | 29.48 | 28.51 | 28.98 | 836,461 | -0.27(-0.92%) |
Aug 25, 2008 | 30.17 | 30.27 | 29.08 | 29.25 | 616,054 | -1.01(-3.35%) |
Aug 22, 2008 | 29.86 | 30.61 | 29.41 | 30.27 | 0 | +0.87(+2.95%) |
Aug 21, 2008 | 29.38 | 29.74 | 28.97 | 29.40 | 620,841 | -0.52(-1.72%) |
Aug 20, 2008 | 30.34 | 30.71 | 29.31 | 29.91 | 706,358 | -0.34(-1.12%) |
Aug 19, 2008 | 31.37 | 31.37 | 29.87 | 30.25 | 631,983 | -0.71(-2.31%) |
Aug 18, 2008 | 31.44 | 31.51 | 30.52 | 30.97 | 511,986 | -0.39(-1.25%) |
Aug 15, 2008 | 31.74 | 32.43 | 30.91 | 31.36 | 0 | -0.35(-1.11%) |
Aug 14, 2008 | 31.30 | 32.02 | 30.79 | 31.71 | 728,284 | +0.19(+0.61%) |
Aug 13, 2008 | 31.82 | 31.82 | 30.61 | 31.52 | 414,170 | +0.05(+0.17%) |
Aug 12, 2008 | 31.76 | 32.07 | 30.99 | 31.47 | 660,480 | -0.74(-2.29%) |
Aug 11, 2008 | 31.77 | 32.30 | 31.59 | 32.20 | 897,532 | +0.18(+0.55%) |
Aug 08, 2008 | 30.49 | 32.05 | 30.06 | 32.03 | 610,551 | +1.49(+4.89%) |
Aug 07, 2008 | 30.42 | 31.21 | 30.21 | 30.54 | 638,780 | -0.22(-0.70%) |
Aug 06, 2008 | 31.15 | 31.15 | 30.35 | 30.75 | 543,470 | -0.54(-1.74%) |
Aug 05, 2008 | 29.69 | 31.50 | 29.69 | 31.30 | 887,371 | +1.28(+4.27%) |
Aug 04, 2008 | 30.49 | 30.81 | 29.38 | 30.01 | 809,035 | -0.73(-2.36%) |
Aug 01, 2008 | 32.39 | 32.39 | 30.14 | 30.74 | 1,592,970 | -2.91(-8.65%) |
Jul 31, 2008 | 34.49 | 34.50 | 33.29 | 33.65 | 515,161 | -0.76(-2.20%) |
Jul 30, 2008 | 34.87 | 34.90 | 33.22 | 34.41 | 590,448 | -0.31(-0.89%) |
Jul 29, 2008 | 34.72 | 34.73 | 33.55 | 34.72 | 982,558 | +1.45(+4.35%) |
Jul 28, 2008 | 33.45 | 34.14 | 33.01 | 33.27 | 631,585 | -0.57(-1.70%) |
Jul 25, 2008 | 32.61 | 33.92 | 32.23 | 33.84 | 627,292 | +1.24(+3.79%) |
Jul 24, 2008 | 34.40 | 34.41 | 32.36 | 32.61 | 715,361 | -1.84(-5.34%) |
Jul 23, 2008 | 34.77 | 35.52 | 33.46 | 34.45 | 1,088,360 | -0.45(-1.29%) |
Jul 22, 2008 | 33.25 | 34.99 | 32.92 | 34.90 | 660,436 | +1.45(+4.32%) |
Jul 21, 2008 | 32.89 | 33.45 | 32.53 | 33.45 | 455,071 | +0.63(+1.91%) |
Jul 18, 2008 | 32.14 | 32.94 | 31.28 | 32.82 | 514,814 | +0.19(+0.57%) |
Jul 17, 2008 | 32.79 | 32.84 | 31.75 | 32.64 | 876,884 | +0.05(+0.14%) |
Jul 16, 2008 | 30.76 | 32.63 | 30.34 | 32.59 | 747,851 | +1.90(+6.20%) |
Jul 15, 2008 | 30.96 | 32.02 | 30.49 | 30.69 | 719,816 | -0.38(-1.23%) |
Jul 14, 2008 | 32.20 | 32.44 | 30.74 | 31.07 | 743,817 | -0.57(-1.81%) |
Jul 11, 2008 | 30.71 | 32.39 | 30.34 | 31.64 | 753,316 | +0.25(+0.80%) |
Jul 10, 2008 | 30.30 | 31.71 | 30.06 | 31.39 | 508,671 | +0.97(+3.18%) |
Jul 09, 2008 | 32.79 | 32.91 | 30.39 | 30.42 | 797,208 | -2.54(-7.71%) |
Jul 08, 2008 | 30.13 | 32.97 | 29.93 | 32.97 | 666,507 | +2.77(+9.17%) |
Jul 07, 2008 | 31.06 | 32.20 | 29.91 | 30.20 | 505,217 | -0.69(-2.22%) |
Jul 04, 2008 | 30.95 | 31.23 | 30.33 | 30.88 | 346,148 | +0.00(+0.00%) |
Jul 03, 2008 | 30.95 | 31.23 | 30.33 | 30.88 | 346,148 | +0.14(+0.46%) |
Jul 02, 2008 | 31.09 | 31.25 | 30.66 | 30.74 | 511,490 | -0.11(-0.36%) |
Jul 01, 2008 | 29.62 | 30.87 | 29.62 | 30.85 | 792,233 | +0.97(+3.23%) |
Jun 30, 2008 | 29.86 | 30.39 | 29.50 | 29.89 | 1,111,033 | +0.70(+2.39%) |
Jun 27, 2008 | 29.56 | 29.72 | 29.14 | 29.19 | 1,114,500 | -0.23(-0.80%) |
Jun 26, 2008 | 30.03 | 30.66 | 29.29 | 29.42 | 677,774 | -1.22(-3.99%) |
Jun 25, 2008 | 30.58 | 31.58 | 30.34 | 30.65 | 713,984 | -0.11(-0.34%) |
Jun 24, 2008 | 30.30 | 31.03 | 30.09 | 30.75 | 629,636 | +0.30(+0.98%) |
Jun 23, 2008 | 31.94 | 32.33 | 30.45 | 30.45 | 724,798 | -1.27(-4.01%) |
Jun 20, 2008 | 32.03 | 32.30 | 31.47 | 31.72 | 851,275 | -0.60(-1.85%) |
Jun 19, 2008 | 32.20 | 32.47 | 31.85 | 32.32 | 489,416 | +0.39(+1.21%) |
Jun 18, 2008 | 33.07 | 33.18 | 31.83 | 31.93 | 725,430 | -1.14(-3.45%) |
Jun 17, 2008 | 33.78 | 33.86 | 33.06 | 33.08 | 540,949 | -0.64(-1.89%) |
Jun 16, 2008 | 32.91 | 33.71 | 32.72 | 33.71 | 534,895 | +0.88(+2.69%) |
Jun 13, 2008 | 32.49 | 32.83 | 32.23 | 32.83 | 619,036 | +0.47(+1.45%) |
Jun 12, 2008 | 31.78 | 32.61 | 31.78 | 32.36 | 513,232 | +0.63(+1.97%) |
Jun 11, 2008 | 32.23 | 32.44 | 31.74 | 31.74 | 536,878 | -0.56(-1.74%) |
Jun 10, 2008 | 32.09 | 32.65 | 31.45 | 32.30 | 400,372 | +0.37(+1.16%) |
Jun 09, 2008 | 32.66 | 32.78 | 31.81 | 31.93 | 629,110 | -0.37(-1.16%) |
Jun 06, 2008 | 33.11 | 33.42 | 32.23 | 32.30 | 594,974 | -1.04(-3.11%) |
Jun 05, 2008 | 32.75 | 33.34 | 32.74 | 33.34 | 471,176 | +0.55(+1.68%) |
Jun 04, 2008 | 32.53 | 33.32 | 32.41 | 32.79 | 558,209 | +0.02(+0.05%) |
Jun 03, 2008 | 33.00 | 33.55 | 32.52 | 32.77 | 804,430 | -0.03(-0.09%) |