Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 28.67 | 28.77 | 28.60 | 28.60 | 3,915 | +0.25(+0.88%) |
Aug 28, 2008 | 28.38 | 28.38 | 28.35 | 28.35 | 793 | +0.18(+0.62%) |
Aug 27, 2008 | 28.09 | 28.18 | 28.09 | 28.18 | 511 | +0.33(+1.20%) |
Aug 26, 2008 | 27.84 | 27.84 | 27.84 | 27.84 | 0 | +0.00(+0.00%) |
Aug 25, 2008 | 28.21 | 28.21 | 27.84 | 27.84 | 4,913 | -0.30(-1.07%) |
Aug 22, 2008 | 28.13 | 28.14 | 28.13 | 28.14 | 1,190 | -0.11(-0.40%) |
Aug 21, 2008 | 28.35 | 28.35 | 27.67 | 28.26 | 8,139 | +0.28(+0.99%) |
Aug 20, 2008 | 28.07 | 28.07 | 27.98 | 27.98 | 1,983 | -0.06(-0.22%) |
Aug 19, 2008 | 27.97 | 28.04 | 27.96 | 28.04 | 2,204 | -0.35(-1.22%) |
Aug 18, 2008 | 28.53 | 28.53 | 28.39 | 28.39 | 2,679 | +0.06(+0.22%) |
Aug 15, 2008 | 28.33 | 28.33 | 28.33 | 28.33 | 0 | -0.05(-0.18%) |
Aug 14, 2008 | 28.32 | 28.45 | 28.32 | 28.38 | 5,447 | -0.11(-0.40%) |
Aug 13, 2008 | 28.56 | 28.56 | 28.38 | 28.49 | 3,888 | -0.14(-0.48%) |
Aug 12, 2008 | 28.65 | 28.65 | 28.63 | 28.63 | 825 | -0.20(-0.70%) |
Aug 11, 2008 | 28.83 | 28.91 | 28.83 | 28.83 | 2,428 | +0.10(+0.35%) |
Aug 08, 2008 | 28.41 | 28.76 | 28.34 | 28.73 | 42,369 | +0.21(+0.75%) |
Aug 07, 2008 | 28.66 | 28.69 | 28.52 | 28.52 | 2,141 | -0.43(-1.48%) |
Aug 06, 2008 | 28.94 | 28.94 | 28.94 | 28.94 | 2,601 | -0.19(-0.65%) |
Aug 05, 2008 | 28.88 | 29.13 | 28.88 | 29.13 | 15,189 | +0.43(+1.49%) |
Aug 04, 2008 | 28.76 | 28.84 | 28.70 | 28.70 | 6,626 | -0.77(-2.63%) |
Aug 01, 2008 | 29.35 | 29.48 | 29.26 | 29.48 | 3,996 | -0.30(-1.02%) |
Jul 31, 2008 | 29.80 | 29.88 | 29.78 | 29.78 | 1,311 | -0.24(-0.80%) |
Jul 30, 2008 | 29.98 | 30.07 | 29.83 | 30.02 | 13,014 | +0.32(+1.06%) |
Jul 29, 2008 | 29.71 | 29.71 | 29.47 | 29.71 | 1,150 | -0.01(-0.04%) |
Jul 28, 2008 | 30.01 | 30.01 | 29.72 | 29.72 | 1,058 | -0.31(-1.05%) |
Jul 25, 2008 | 29.98 | 30.03 | 29.98 | 30.03 | 1,885 | -0.15(-0.50%) |
Jul 24, 2008 | 30.35 | 30.35 | 30.19 | 30.19 | 926 | +0.10(+0.34%) |
Jul 23, 2008 | 30.14 | 30.14 | 30.08 | 30.08 | 969 | +0.37(+1.25%) |
Jul 22, 2008 | 29.74 | 29.74 | 29.71 | 29.71 | 7,607 | +0.11(+0.36%) |
Jul 21, 2008 | 29.61 | 29.61 | 29.61 | 29.61 | 447 | -0.11(-0.38%) |
Jul 18, 2008 | 29.72 | 29.72 | 29.72 | 29.72 | 404 | -0.06(-0.21%) |
Jul 17, 2008 | 29.95 | 30.02 | 29.78 | 29.78 | 10,158 | +0.06(+0.21%) |
Jul 16, 2008 | 29.47 | 29.72 | 29.47 | 29.72 | 1,047 | +0.31(+1.05%) |
Jul 15, 2008 | 29.30 | 29.55 | 29.25 | 29.41 | 13,303 | -0.11(-0.38%) |
Jul 14, 2008 | 29.79 | 29.79 | 29.52 | 29.52 | 10,316 | -0.14(-0.47%) |
Jul 11, 2008 | 29.75 | 29.75 | 29.52 | 29.66 | 17,998 | -0.42(-1.38%) |
Jul 10, 2008 | 29.98 | 30.14 | 29.93 | 30.08 | 3,058 | +0.09(+0.32%) |
Jul 09, 2008 | 30.22 | 30.35 | 29.98 | 29.98 | 24,433 | -0.36(-1.18%) |
Jul 08, 2008 | 30.08 | 30.39 | 30.07 | 30.34 | 37,679 | -0.11(-0.35%) |
Jul 07, 2008 | 30.24 | 30.45 | 30.24 | 30.45 | 5,483 | +0.05(+0.17%) |
Jul 04, 2008 | 30.43 | 30.54 | 30.35 | 30.40 | 5,264 | +0.00(+0.00%) |
Jul 03, 2008 | 30.43 | 30.54 | 30.35 | 30.40 | 5,264 | +0.03(+0.10%) |
Jul 02, 2008 | 30.79 | 30.79 | 30.37 | 30.37 | 13,018 | -0.31(-1.02%) |
Jul 01, 2008 | 30.75 | 30.78 | 30.63 | 30.68 | 28,434 | -0.25(-0.80%) |
Jun 30, 2008 | 30.82 | 31.06 | 30.72 | 30.93 | 73,536 | +0.40(+1.30%) |
Jun 27, 2008 | 30.72 | 30.72 | 30.37 | 30.53 | 30,454 | +0.12(+0.39%) |
Jun 26, 2008 | 30.47 | 30.47 | 30.39 | 30.41 | 46,476 | -0.66(-2.13%) |
Jun 25, 2008 | 30.95 | 31.11 | 30.95 | 31.07 | 30,551 | +0.53(+1.72%) |
Jun 24, 2008 | 30.56 | 30.71 | 30.46 | 30.55 | 10,078 | +0.48(+1.60%) |
Jun 23, 2008 | 30.51 | 30.68 | 29.94 | 30.07 | 14,376 | -0.69(-2.23%) |
Jun 20, 2008 | 30.74 | 30.81 | 30.74 | 30.75 | 26,688 | -0.63(-2.01%) |
Jun 19, 2008 | 31.30 | 31.38 | 31.20 | 31.38 | 14,467 | -0.25(-0.79%) |
Jun 18, 2008 | 31.72 | 31.77 | 31.63 | 31.63 | 4,126 | +0.00(+0.01%) |
Jun 17, 2008 | 32.11 | 32.11 | 31.61 | 31.63 | 130,506 | -0.25(-0.79%) |
Jun 16, 2008 | 31.63 | 31.88 | 31.63 | 31.88 | 1,252 | +0.35(+1.10%) |
Jun 13, 2008 | 31.61 | 31.61 | 31.53 | 31.53 | 3,417 | +0.09(+0.30%) |
Jun 12, 2008 | 31.54 | 31.54 | 31.40 | 31.44 | 1,245 | -0.01(-0.04%) |
Jun 11, 2008 | 31.96 | 31.96 | 31.45 | 31.45 | 2,539 | -0.39(-1.23%) |
Jun 10, 2008 | 31.91 | 31.91 | 31.82 | 31.84 | 8,820 | -0.62(-1.92%) |
Jun 09, 2008 | 32.62 | 32.62 | 32.42 | 32.47 | 19,823 | -0.02(-0.06%) |
Jun 06, 2008 | 33.05 | 33.05 | 32.49 | 32.49 | 9,750 | -1.02(-3.05%) |
Jun 05, 2008 | 33.42 | 33.51 | 33.39 | 33.51 | 5,618 | +0.43(+1.30%) |
Jun 04, 2008 | 33.03 | 33.32 | 33.03 | 33.08 | 10,854 | +0.32(+0.96%) |
Jun 03, 2008 | 32.98 | 33.13 | 32.76 | 32.76 | 3,063 | -0.13(-0.38%) |