Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 29.58 | 29.87 | 29.31 | 29.52 | 207,986 | -0.30(-1.01%) |
Aug 28, 2008 | 29.33 | 30.23 | 29.33 | 29.82 | 280,491 | +0.66(+2.27%) |
Aug 27, 2008 | 28.56 | 29.33 | 28.45 | 29.16 | 286,435 | +0.76(+2.66%) |
Aug 26, 2008 | 28.17 | 28.66 | 28.02 | 28.41 | 125,708 | +0.19(+0.67%) |
Aug 25, 2008 | 29.76 | 29.76 | 28.16 | 28.22 | 170,862 | -1.54(-5.16%) |
Aug 22, 2008 | 29.05 | 29.87 | 29.05 | 29.75 | 142,325 | +0.86(+2.97%) |
Aug 21, 2008 | 29.11 | 29.57 | 28.59 | 28.90 | 159,413 | -0.39(-1.35%) |
Aug 20, 2008 | 29.21 | 29.87 | 29.10 | 29.29 | 234,121 | +0.07(+0.24%) |
Aug 19, 2008 | 29.74 | 29.74 | 28.96 | 29.22 | 251,924 | -0.66(-2.21%) |
Aug 18, 2008 | 30.62 | 30.62 | 29.56 | 29.88 | 201,122 | -0.55(-1.80%) |
Aug 15, 2008 | 29.93 | 30.47 | 29.63 | 30.43 | 322,286 | +0.74(+2.49%) |
Aug 14, 2008 | 29.27 | 29.95 | 29.21 | 29.69 | 320,110 | +0.17(+0.58%) |
Aug 13, 2008 | 29.45 | 29.81 | 28.33 | 29.52 | 250,429 | -0.06(-0.20%) |
Aug 12, 2008 | 29.43 | 29.94 | 28.89 | 29.58 | 234,098 | -0.03(-0.09%) |
Aug 11, 2008 | 28.56 | 29.87 | 28.54 | 29.61 | 347,107 | +1.11(+3.88%) |
Aug 08, 2008 | 27.62 | 28.90 | 27.30 | 28.50 | 321,321 | +0.70(+2.50%) |
Aug 07, 2008 | 26.67 | 28.15 | 26.53 | 27.81 | 284,375 | +1.00(+3.75%) |
Aug 06, 2008 | 25.18 | 26.94 | 25.15 | 26.80 | 1,551,999 | +1.66(+6.59%) |
Aug 05, 2008 | 24.57 | 25.24 | 24.03 | 25.15 | 333,292 | +0.97(+4.01%) |
Aug 04, 2008 | 25.99 | 25.99 | 24.11 | 24.18 | 448,271 | -1.88(-7.21%) |
Aug 01, 2008 | 27.40 | 27.46 | 25.69 | 26.06 | 331,636 | -1.29(-4.71%) |
Jul 31, 2008 | 28.47 | 28.65 | 27.32 | 27.34 | 239,065 | -1.48(-5.15%) |
Jul 30, 2008 | 28.17 | 28.95 | 27.82 | 28.83 | 194,398 | +0.87(+3.10%) |
Jul 29, 2008 | 27.96 | 27.96 | 26.63 | 27.96 | 299,736 | +1.32(+4.96%) |
Jul 28, 2008 | 26.94 | 27.27 | 26.46 | 26.64 | 300,006 | -0.45(-1.65%) |
Jul 25, 2008 | 27.27 | 27.80 | 26.89 | 27.09 | 354,447 | -0.10(-0.38%) |
Jul 24, 2008 | 28.30 | 28.63 | 26.60 | 27.19 | 480,986 | -1.07(-3.80%) |
Jul 23, 2008 | 27.48 | 28.42 | 27.38 | 28.26 | 296,335 | +0.80(+2.91%) |
Jul 22, 2008 | 27.03 | 27.85 | 26.61 | 27.46 | 381,262 | +0.09(+0.31%) |
Jul 21, 2008 | 28.04 | 28.61 | 26.41 | 27.38 | 872,881 | -2.60(-8.69%) |
Jul 18, 2008 | 30.39 | 30.39 | 29.57 | 29.98 | 334,076 | -0.52(-1.70%) |
Jul 17, 2008 | 29.44 | 30.84 | 29.44 | 30.50 | 445,861 | +1.12(+3.80%) |
Jul 16, 2008 | 27.96 | 29.41 | 27.32 | 29.39 | 198,045 | +1.48(+5.32%) |
Jul 15, 2008 | 27.63 | 28.65 | 27.43 | 27.90 | 229,747 | -0.05(-0.18%) |
Jul 14, 2008 | 27.90 | 28.24 | 27.41 | 27.95 | 157,343 | +0.34(+1.24%) |
Jul 11, 2008 | 27.57 | 27.94 | 26.84 | 27.61 | 276,939 | -0.16(-0.59%) |
Jul 10, 2008 | 27.39 | 28.64 | 27.22 | 27.77 | 367,310 | +0.69(+2.53%) |
Jul 09, 2008 | 27.08 | 27.52 | 26.84 | 27.09 | 360,570 | +0.31(+1.15%) |
Jul 08, 2008 | 26.39 | 26.84 | 25.48 | 26.78 | 306,522 | +0.48(+1.83%) |
Jul 07, 2008 | 26.14 | 27.15 | 25.83 | 26.30 | 314,535 | +0.15(+0.59%) |
Jul 04, 2008 | 26.33 | 26.94 | 26.01 | 26.14 | 242,756 | +0.00(+0.00%) |
Jul 03, 2008 | 26.33 | 26.94 | 26.01 | 26.14 | 242,756 | +0.26(+0.99%) |
Jul 02, 2008 | 27.68 | 27.71 | 25.77 | 25.88 | 462,026 | -1.90(-6.83%) |
Jul 01, 2008 | 27.22 | 27.81 | 26.34 | 27.78 | 324,170 | +0.20(+0.72%) |
Jun 30, 2008 | 27.16 | 28.31 | 27.07 | 27.58 | 313,778 | +0.49(+1.81%) |
Jun 27, 2008 | 26.79 | 28.01 | 26.74 | 27.09 | 531,661 | +0.20(+0.73%) |
Jun 26, 2008 | 27.55 | 27.79 | 26.74 | 26.90 | 365,781 | -1.03(-3.69%) |
Jun 25, 2008 | 28.90 | 28.90 | 27.43 | 27.93 | 510,580 | -0.88(-3.07%) |
Jun 24, 2008 | 29.21 | 29.87 | 28.39 | 28.81 | 179,183 | -0.71(-2.41%) |
Jun 23, 2008 | 29.37 | 29.70 | 29.01 | 29.52 | 214,880 | +0.31(+1.06%) |
Jun 20, 2008 | 29.82 | 29.83 | 28.89 | 29.21 | 626,842 | -0.69(-2.30%) |
Jun 19, 2008 | 29.15 | 29.92 | 28.96 | 29.90 | 182,585 | +0.75(+2.56%) |
Jun 18, 2008 | 29.62 | 29.88 | 28.98 | 29.15 | 427,137 | -0.52(-1.74%) |
Jun 17, 2008 | 30.31 | 30.35 | 29.51 | 29.67 | 263,694 | -0.62(-2.04%) |
Jun 16, 2008 | 30.29 | 30.88 | 30.05 | 30.29 | 245,761 | -0.07(-0.23%) |
Jun 13, 2008 | 30.60 | 31.26 | 30.17 | 30.36 | 256,884 | +0.10(+0.34%) |
Jun 12, 2008 | 30.29 | 30.94 | 30.06 | 30.25 | 314,025 | +0.27(+0.89%) |
Jun 11, 2008 | 31.69 | 31.69 | 29.95 | 29.99 | 203,588 | -1.78(-5.59%) |
Jun 10, 2008 | 31.82 | 32.35 | 31.45 | 31.76 | 186,852 | -0.72(-2.22%) |
Jun 09, 2008 | 32.90 | 33.08 | 31.99 | 32.48 | 138,439 | -0.38(-1.15%) |
Jun 06, 2008 | 34.90 | 34.90 | 32.86 | 32.86 | 217,115 | -2.33(-6.63%) |
Jun 05, 2008 | 34.07 | 35.20 | 34.07 | 35.20 | 160,846 | +1.15(+3.38%) |
Jun 04, 2008 | 32.98 | 34.88 | 32.98 | 34.05 | 310,801 | +1.00(+3.01%) |
Jun 03, 2008 | 33.10 | 34.08 | 32.19 | 33.05 | 268,573 | +0.21(+0.63%) |