Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 30.57 | 30.76 | 30.01 | 30.01 | 0 | -0.71(-2.32%) |
Aug 28, 2008 | 29.97 | 30.75 | 29.80 | 30.73 | 314,496 | +0.92(+3.08%) |
Aug 27, 2008 | 29.36 | 29.94 | 29.06 | 29.81 | 225,304 | +0.46(+1.57%) |
Aug 26, 2008 | 29.38 | 29.48 | 29.02 | 29.35 | 229,857 | +0.03(+0.10%) |
Aug 25, 2008 | 29.88 | 29.88 | 29.09 | 29.32 | 241,656 | -0.77(-2.55%) |
Aug 22, 2008 | 29.55 | 30.08 | 29.42 | 30.08 | 0 | +0.61(+2.06%) |
Aug 21, 2008 | 29.21 | 29.67 | 29.03 | 29.48 | 328,726 | +0.03(+0.10%) |
Aug 20, 2008 | 29.83 | 29.99 | 29.26 | 29.45 | 380,618 | -0.23(-0.77%) |
Aug 19, 2008 | 30.05 | 30.11 | 29.48 | 29.68 | 470,792 | -0.45(-1.51%) |
Aug 18, 2008 | 30.44 | 30.47 | 29.92 | 30.13 | 395,873 | -0.24(-0.80%) |
Aug 15, 2008 | 29.70 | 30.86 | 29.70 | 30.37 | 0 | +0.17(+0.57%) |
Aug 14, 2008 | 29.32 | 30.54 | 29.14 | 30.20 | 1,133,502 | +0.67(+2.27%) |
Aug 13, 2008 | 29.09 | 29.61 | 28.65 | 29.53 | 880,305 | +0.35(+1.21%) |
Aug 12, 2008 | 28.89 | 29.29 | 28.57 | 29.18 | 527,759 | +0.05(+0.18%) |
Aug 11, 2008 | 28.62 | 29.85 | 28.33 | 29.12 | 478,002 | +0.53(+1.85%) |
Aug 08, 2008 | 27.60 | 28.66 | 27.39 | 28.59 | 380,989 | +1.11(+4.03%) |
Aug 07, 2008 | 27.75 | 27.99 | 27.44 | 27.49 | 425,128 | -0.72(-2.55%) |
Aug 06, 2008 | 28.04 | 28.33 | 27.62 | 28.20 | 378,982 | -0.18(-0.62%) |
Aug 05, 2008 | 27.86 | 28.45 | 27.56 | 28.38 | 756,386 | +0.77(+2.77%) |
Aug 04, 2008 | 27.30 | 27.99 | 27.13 | 27.61 | 1,078,132 | +0.37(+1.36%) |
Aug 01, 2008 | 28.11 | 28.11 | 27.15 | 27.24 | 921,082 | -0.87(-3.08%) |
Jul 31, 2008 | 28.00 | 28.64 | 27.82 | 28.11 | 690,585 | -0.05(-0.17%) |
Jul 30, 2008 | 27.97 | 28.55 | 27.71 | 28.16 | 608,605 | +0.21(+0.74%) |
Jul 29, 2008 | 27.95 | 28.12 | 26.99 | 27.95 | 916,938 | +1.05(+3.92%) |
Jul 28, 2008 | 27.27 | 27.27 | 26.62 | 26.90 | 824,938 | -0.31(-1.15%) |
Jul 25, 2008 | 27.81 | 27.81 | 26.91 | 27.21 | 1,626,762 | -0.41(-1.49%) |
Jul 24, 2008 | 28.79 | 28.86 | 27.60 | 27.62 | 1,086,041 | -1.21(-4.21%) |
Jul 23, 2008 | 28.71 | 29.49 | 28.58 | 28.83 | 787,552 | +0.09(+0.31%) |
Jul 22, 2008 | 27.82 | 28.81 | 27.64 | 28.75 | 1,101,593 | +0.71(+2.52%) |
Jul 21, 2008 | 28.33 | 28.58 | 27.54 | 28.04 | 849,652 | -0.14(-0.50%) |
Jul 18, 2008 | 28.06 | 28.56 | 27.76 | 28.18 | 875,778 | +0.21(+0.74%) |
Jul 17, 2008 | 27.60 | 28.16 | 27.01 | 27.97 | 1,574,631 | +0.46(+1.67%) |
Jul 16, 2008 | 26.38 | 27.65 | 26.32 | 27.51 | 1,756,822 | +1.22(+4.64%) |
Jul 15, 2008 | 26.39 | 26.89 | 25.51 | 26.29 | 2,691,451 | -0.29(-1.11%) |
Jul 14, 2008 | 26.95 | 27.13 | 26.56 | 26.59 | 1,195,884 | -0.14(-0.51%) |
Jul 11, 2008 | 26.44 | 27.11 | 26.01 | 26.72 | 1,967,063 | +0.12(+0.47%) |
Jul 10, 2008 | 26.44 | 26.98 | 26.29 | 26.60 | 1,388,679 | +0.23(+0.87%) |
Jul 09, 2008 | 27.11 | 27.14 | 26.28 | 26.37 | 1,775,383 | -0.75(-2.78%) |
Jul 08, 2008 | 25.91 | 27.34 | 25.70 | 27.13 | 2,240,944 | +1.17(+4.52%) |
Jul 07, 2008 | 25.79 | 26.21 | 25.60 | 25.95 | 1,870,897 | +0.50(+1.94%) |
Jul 04, 2008 | 25.26 | 26.00 | 25.25 | 25.46 | 1,161,328 | +0.00(+0.00%) |
Jul 03, 2008 | 25.26 | 26.00 | 25.25 | 25.46 | 1,161,328 | +0.21(+0.84%) |
Jul 02, 2008 | 24.50 | 26.18 | 24.50 | 25.25 | 3,211,986 | +0.24(+0.97%) |
Jul 01, 2008 | 27.30 | 27.58 | 24.56 | 25.00 | 3,178,314 | -0.99(-3.81%) |
Jun 30, 2008 | 26.08 | 26.62 | 25.86 | 25.99 | 1,743,730 | -0.58(-2.20%) |
Jun 27, 2008 | 26.85 | 27.33 | 26.06 | 26.58 | 1,431,252 | -0.19(-0.70%) |
Jun 26, 2008 | 27.23 | 27.43 | 26.75 | 26.77 | 1,136,674 | -0.96(-3.46%) |
Jun 25, 2008 | 27.33 | 27.98 | 27.27 | 27.73 | 1,317,168 | +0.31(+1.12%) |
Jun 24, 2008 | 28.16 | 28.29 | 27.33 | 27.42 | 1,334,164 | -0.81(-2.88%) |
Jun 23, 2008 | 28.71 | 29.01 | 28.12 | 28.23 | 657,417 | -0.40(-1.40%) |
Jun 20, 2008 | 29.18 | 29.32 | 28.52 | 28.63 | 1,234,728 | -0.72(-2.45%) |
Jun 19, 2008 | 29.39 | 29.58 | 29.18 | 29.35 | 1,119,482 | +0.01(+0.02%) |
Jun 18, 2008 | 28.90 | 29.58 | 28.88 | 29.35 | 1,030,650 | +0.13(+0.44%) |
Jun 17, 2008 | 29.35 | 29.44 | 28.96 | 29.22 | 925,583 | +0.14(+0.47%) |
Jun 16, 2008 | 29.06 | 29.21 | 28.75 | 29.08 | 974,348 | -0.08(-0.28%) |
Jun 13, 2008 | 29.44 | 29.69 | 28.78 | 29.16 | 1,841,184 | -0.04(-0.12%) |
Jun 12, 2008 | 30.17 | 30.35 | 29.06 | 29.20 | 1,636,743 | -0.76(-2.54%) |
Jun 11, 2008 | 30.74 | 30.91 | 29.92 | 29.96 | 742,324 | -0.74(-2.42%) |
Jun 10, 2008 | 30.89 | 31.09 | 30.60 | 30.70 | 697,335 | -0.09(-0.29%) |
Jun 09, 2008 | 31.12 | 31.30 | 30.46 | 30.79 | 499,180 | -0.23(-0.74%) |
Jun 06, 2008 | 31.50 | 31.60 | 30.89 | 31.02 | 976,661 | -0.65(-2.07%) |
Jun 05, 2008 | 31.58 | 31.78 | 31.22 | 31.68 | 666,898 | +0.27(+0.86%) |
Jun 04, 2008 | 31.33 | 31.48 | 31.04 | 31.40 | 587,116 | -0.05(-0.15%) |
Jun 03, 2008 | 31.50 | 31.72 | 30.96 | 31.45 | 629,649 | +0.07(+0.23%) |