Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 29.45 | 29.50 | 29.20 | 29.45 | 18,235 | +0.60(+2.08%) |
Aug 28, 2008 | 28.38 | 29.10 | 28.80 | 28.85 | 23,278 | +0.47(+1.66%) |
Aug 27, 2008 | 28.38 | 28.58 | 28.20 | 28.38 | 15,176 | -0.22(-0.77%) |
Aug 26, 2008 | 28.60 | 28.70 | 28.30 | 28.60 | 20,888 | -0.10(-0.35%) |
Aug 25, 2008 | 28.70 | 29.00 | 28.45 | 28.70 | 43,792 | -0.75(-2.55%) |
Aug 22, 2008 | 29.45 | 29.59 | 29.31 | 29.45 | 37,339 | +0.40(+1.38%) |
Aug 21, 2008 | 29.05 | 29.35 | 28.85 | 29.05 | 130,197 | -0.15(-0.51%) |
Aug 20, 2008 | 29.20 | 29.52 | 29.05 | 29.20 | 94,520 | +0.00(+0.00%) |
Aug 19, 2008 | 29.60 | 29.30 | 29.07 | 29.20 | 438,614 | -0.40(-1.35%) |
Aug 18, 2008 | 29.60 | 30.20 | 29.50 | 29.60 | 635,290 | -1.05(-3.43%) |
Aug 15, 2008 | 30.65 | 31.00 | 30.57 | 30.65 | 113,123 | -0.80(-2.54%) |
Aug 14, 2008 | 31.45 | 31.65 | 31.10 | 31.45 | 16,970 | -0.05(-0.16%) |
Aug 13, 2008 | 31.50 | 31.75 | 31.10 | 31.50 | 30,098 | -0.71(-2.20%) |
Aug 12, 2008 | 32.96 | 32.45 | 32.00 | 32.21 | 19,098 | -0.75(-2.28%) |
Aug 11, 2008 | 32.96 | 33.00 | 32.30 | 32.96 | 27,519 | +1.05(+3.29%) |
Aug 08, 2008 | 31.91 | 31.95 | 31.05 | 31.91 | 20,603 | -0.18(-0.56%) |
Aug 07, 2008 | 32.09 | 32.85 | 32.09 | 32.09 | 17,630 | -1.61(-4.78%) |
Aug 06, 2008 | 33.70 | 33.98 | 32.97 | 33.70 | 23,025 | +1.46(+4.53%) |
Aug 05, 2008 | 32.24 | 32.25 | 31.50 | 32.24 | 20,668 | +2.19(+7.29%) |
Aug 04, 2008 | 30.05 | 30.25 | 29.75 | 30.05 | 30,085 | -0.35(-1.15%) |
Aug 01, 2008 | 30.40 | 31.25 | 30.37 | 30.40 | 19,631 | -0.15(-0.49%) |
Jul 31, 2008 | 31.15 | 30.92 | 30.55 | 30.55 | 16,158 | -0.60(-1.93%) |
Jul 30, 2008 | 30.55 | 31.16 | 30.90 | 31.15 | 19,192 | +0.60(+1.96%) |
Jul 29, 2008 | 30.55 | 30.75 | 30.10 | 30.55 | 47,587 | +0.56(+1.87%) |
Jul 28, 2008 | 29.99 | 30.70 | 29.99 | 29.99 | 15,750 | -0.39(-1.28%) |
Jul 25, 2008 | 30.38 | 30.72 | 30.36 | 30.38 | 16,907 | -0.07(-0.23%) |
Jul 24, 2008 | 30.45 | 31.00 | 30.42 | 30.45 | 14,406 | -0.20(-0.65%) |
Jul 23, 2008 | 30.65 | 30.90 | 30.57 | 30.65 | 15,369 | +0.15(+0.49%) |
Jul 22, 2008 | 30.50 | 30.85 | 30.21 | 30.50 | 13,460 | -0.30(-0.97%) |
Jul 21, 2008 | 29.90 | 30.80 | 30.55 | 30.80 | 9,061 | +0.90(+3.01%) |
Jul 18, 2008 | 29.90 | 30.20 | 29.90 | 29.90 | 10,049 | +0.20(+0.67%) |
Jul 17, 2008 | 29.17 | 30.25 | 29.60 | 29.70 | 25,540 | +0.53(+1.82%) |
Jul 16, 2008 | 29.17 | 29.17 | 28.20 | 29.17 | 30,432 | +1.38(+4.97%) |
Jul 15, 2008 | 27.79 | 28.00 | 27.42 | 27.79 | 24,431 | -0.81(-2.83%) |
Jul 14, 2008 | 28.60 | 29.10 | 28.56 | 28.60 | 38,855 | -0.41(-1.41%) |
Jul 11, 2008 | 29.01 | 29.17 | 28.60 | 29.01 | 20,866 | -0.68(-2.29%) |
Jul 10, 2008 | 29.69 | 29.70 | 29.35 | 29.69 | 11,352 | +0.44(+1.50%) |
Jul 09, 2008 | 29.25 | 29.78 | 29.25 | 29.25 | 23,954 | -0.13(-0.44%) |
Jul 08, 2008 | 29.38 | 29.45 | 28.95 | 29.38 | 29,788 | -0.87(-2.88%) |
Jul 07, 2008 | 30.25 | 30.75 | 30.00 | 30.25 | 19,805 | -0.35(-1.14%) |
Jul 04, 2008 | 30.60 | 31.10 | 30.38 | 30.60 | 156,755 | +0.00(+0.00%) |
Jul 03, 2008 | 30.60 | 31.10 | 30.38 | 30.60 | 156,755 | +0.05(+0.16%) |
Jul 02, 2008 | 30.55 | 31.00 | 30.55 | 30.55 | 14,919 | -0.07(-0.23%) |
Jul 01, 2008 | 30.62 | 30.85 | 30.25 | 30.62 | 29,442 | -0.83(-2.64%) |
Jun 30, 2008 | 31.45 | 31.75 | 31.00 | 31.45 | 72,264 | -0.40(-1.26%) |
Jun 27, 2008 | 31.85 | 31.95 | 31.50 | 31.85 | 34,570 | -0.05(-0.16%) |
Jun 26, 2008 | 31.90 | 32.55 | 31.80 | 31.90 | 47,388 | -1.75(-5.20%) |
Jun 25, 2008 | 33.65 | 33.71 | 33.15 | 33.65 | 52,842 | +1.05(+3.22%) |
Jun 24, 2008 | 32.60 | 32.96 | 32.48 | 32.60 | 31,399 | -0.31(-0.94%) |
Jun 23, 2008 | 32.65 | 33.15 | 32.70 | 32.91 | 21,802 | +0.26(+0.80%) |
Jun 20, 2008 | 32.65 | 33.30 | 32.35 | 32.65 | 130,647 | -1.05(-3.12%) |
Jun 19, 2008 | 33.70 | 33.80 | 33.45 | 33.70 | 21,927 | -0.80(-2.32%) |
Jun 18, 2008 | 34.50 | 34.50 | 34.20 | 34.50 | 32,328 | -0.35(-1.00%) |
Jun 17, 2008 | 34.85 | 34.90 | 34.60 | 34.85 | 20,004 | +0.40(+1.16%) |
Jun 16, 2008 | 34.45 | 34.85 | 34.30 | 34.45 | 35,735 | +0.15(+0.44%) |
Jun 13, 2008 | 34.30 | 34.35 | 33.90 | 34.30 | 29,904 | +0.15(+0.44%) |
Jun 12, 2008 | 34.15 | 34.30 | 33.85 | 34.15 | 29,213 | +0.00(+0.00%) |
Jun 11, 2008 | 34.15 | 34.35 | 33.80 | 34.15 | 79,076 | -0.20(-0.58%) |
Jun 10, 2008 | 34.35 | 34.60 | 34.15 | 34.35 | 36,015 | -0.25(-0.72%) |
Jun 09, 2008 | 34.60 | 35.40 | 34.55 | 34.60 | 91,091 | -1.00(-2.81%) |
Jun 06, 2008 | 35.60 | 38.85 | 35.40 | 35.60 | 18,285 | +0.14(+0.39%) |
Jun 05, 2008 | 35.46 | 35.46 | 34.90 | 35.46 | 30,929 | +1.21(+3.53%) |
Jun 04, 2008 | 34.25 | 34.85 | 34.25 | 34.25 | 14,239 | -0.15(-0.44%) |
Jun 03, 2008 | 34.40 | 34.90 | 34.35 | 34.40 | 36,464 | -0.70(-1.99%) |