Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 30.62 | 31.48 | 30.50 | 31.27 | 495,538 | +0.71(+2.34%) |
Aug 28, 2008 | 30.60 | 30.63 | 30.11 | 30.56 | 433,320 | -0.01(-0.03%) |
Aug 27, 2008 | 30.32 | 30.92 | 30.03 | 30.57 | 404,016 | +0.24(+0.81%) |
Aug 26, 2008 | 29.99 | 30.45 | 29.67 | 30.32 | 438,184 | +0.48(+1.61%) |
Aug 25, 2008 | 30.77 | 30.92 | 29.47 | 29.84 | 653,647 | -1.27(-4.09%) |
Aug 22, 2008 | 30.93 | 31.21 | 30.64 | 31.12 | 342,686 | +0.11(+0.35%) |
Aug 21, 2008 | 30.89 | 31.29 | 30.37 | 31.01 | 425,068 | -0.12(-0.38%) |
Aug 20, 2008 | 30.84 | 31.13 | 30.36 | 31.13 | 364,040 | +0.40(+1.31%) |
Aug 19, 2008 | 30.94 | 31.10 | 30.35 | 30.72 | 367,202 | -0.29(-0.95%) |
Aug 18, 2008 | 31.31 | 31.57 | 30.86 | 31.02 | 383,706 | -0.15(-0.47%) |
Aug 15, 2008 | 31.61 | 31.70 | 30.96 | 31.16 | 0 | -0.26(-0.84%) |
Aug 14, 2008 | 30.75 | 31.66 | 30.64 | 31.43 | 569,238 | +0.34(+1.10%) |
Aug 13, 2008 | 30.63 | 31.32 | 30.23 | 31.09 | 463,305 | +0.40(+1.31%) |
Aug 12, 2008 | 29.88 | 30.72 | 29.49 | 30.69 | 688,939 | +0.83(+2.79%) |
Aug 11, 2008 | 29.91 | 30.25 | 29.38 | 29.85 | 554,001 | -0.16(-0.52%) |
Aug 08, 2008 | 29.06 | 30.33 | 29.06 | 30.01 | 687,335 | +0.79(+2.71%) |
Aug 07, 2008 | 28.84 | 30.00 | 28.68 | 29.22 | 1,254,932 | +1.02(+3.61%) |
Aug 06, 2008 | 27.46 | 28.71 | 27.45 | 28.20 | 632,862 | +0.74(+2.71%) |
Aug 05, 2008 | 26.96 | 27.88 | 26.91 | 27.46 | 592,698 | +0.48(+1.78%) |
Aug 04, 2008 | 27.52 | 27.78 | 26.57 | 26.98 | 1,015,473 | -0.62(-2.23%) |
Aug 01, 2008 | 27.71 | 28.28 | 27.32 | 27.59 | 622,869 | -0.26(-0.95%) |
Jul 31, 2008 | 27.48 | 28.37 | 27.48 | 27.86 | 661,816 | -0.42(-1.49%) |
Jul 30, 2008 | 27.16 | 28.40 | 27.13 | 28.28 | 546,352 | +1.00(+3.66%) |
Jul 29, 2008 | 27.28 | 27.67 | 26.84 | 27.28 | 606,077 | +0.17(+0.61%) |
Jul 28, 2008 | 27.68 | 27.80 | 27.01 | 27.11 | 298,235 | -0.38(-1.39%) |
Jul 25, 2008 | 27.25 | 28.23 | 27.17 | 27.50 | 1,050,570 | +0.19(+0.68%) |
Jul 24, 2008 | 28.56 | 28.71 | 27.00 | 27.31 | 1,166,129 | -1.38(-4.81%) |
Jul 23, 2008 | 28.32 | 29.01 | 28.32 | 28.69 | 500,961 | +0.01(+0.03%) |
Jul 22, 2008 | 28.88 | 28.88 | 28.24 | 28.68 | 427,993 | -0.25(-0.88%) |
Jul 21, 2008 | 28.39 | 29.04 | 28.05 | 28.93 | 494,764 | +0.42(+1.48%) |
Jul 18, 2008 | 28.88 | 28.90 | 28.18 | 28.51 | 813,293 | -0.22(-0.75%) |
Jul 17, 2008 | 29.22 | 29.74 | 28.45 | 28.73 | 434,140 | -0.57(-1.94%) |
Jul 16, 2008 | 29.04 | 29.30 | 28.37 | 29.30 | 510,325 | +0.44(+1.53%) |
Jul 15, 2008 | 28.86 | 29.33 | 28.28 | 28.86 | 454,134 | -0.44(-1.50%) |
Jul 14, 2008 | 29.66 | 29.79 | 28.76 | 29.30 | 852,774 | +0.19(+0.64%) |
Jul 11, 2008 | 28.86 | 29.77 | 28.34 | 29.11 | 790,767 | -0.24(-0.83%) |
Jul 10, 2008 | 29.60 | 29.78 | 28.78 | 29.35 | 889,110 | -0.19(-0.63%) |
Jul 09, 2008 | 29.86 | 31.71 | 29.54 | 29.54 | 849,768 | -0.38(-1.28%) |
Jul 08, 2008 | 29.01 | 29.92 | 28.32 | 29.92 | 987,378 | +0.68(+2.31%) |
Jul 07, 2008 | 30.42 | 30.59 | 28.78 | 29.25 | 1,110,649 | -1.17(-3.86%) |
Jul 04, 2008 | 31.42 | 31.56 | 30.23 | 30.42 | 653,907 | +0.00(+0.00%) |
Jul 03, 2008 | 31.42 | 31.56 | 30.23 | 30.42 | 653,907 | -1.00(-3.18%) |
Jul 02, 2008 | 32.34 | 32.68 | 31.25 | 31.42 | 1,206,172 | -1.05(-3.22%) |
Jul 01, 2008 | 31.41 | 32.60 | 31.09 | 32.47 | 1,074,890 | +0.64(+2.00%) |
Jun 30, 2008 | 33.21 | 33.21 | 31.60 | 31.83 | 1,005,069 | -0.59(-1.81%) |
Jun 27, 2008 | 30.79 | 32.57 | 30.76 | 32.42 | 7,361,477 | +1.65(+5.38%) |
Jun 26, 2008 | 30.94 | 31.15 | 29.60 | 30.76 | 1,404,600 | -0.50(-1.60%) |
Jun 25, 2008 | 31.16 | 31.38 | 30.37 | 31.26 | 559,862 | +0.36(+1.17%) |
Jun 24, 2008 | 30.38 | 31.28 | 29.99 | 30.90 | 662,884 | +0.50(+1.64%) |
Jun 23, 2008 | 30.51 | 30.70 | 29.86 | 30.40 | 384,805 | +0.02(+0.06%) |
Jun 20, 2008 | 30.92 | 31.27 | 30.24 | 30.38 | 780,970 | -0.73(-2.36%) |
Jun 19, 2008 | 31.90 | 31.90 | 30.18 | 31.12 | 1,081,301 | -0.70(-2.21%) |
Jun 18, 2008 | 33.23 | 33.23 | 31.52 | 31.82 | 966,386 | -1.58(-4.72%) |
Jun 17, 2008 | 33.38 | 33.76 | 32.89 | 33.40 | 1,427,154 | +0.13(+0.38%) |
Jun 16, 2008 | 32.17 | 33.46 | 31.70 | 33.27 | 1,315,215 | +1.18(+3.69%) |
Jun 13, 2008 | 30.98 | 32.08 | 30.98 | 32.08 | 999,595 | +1.36(+4.43%) |
Jun 12, 2008 | 30.00 | 30.94 | 30.00 | 30.72 | 728,372 | +0.70(+2.35%) |
Jun 11, 2008 | 30.58 | 30.58 | 29.72 | 30.02 | 654,996 | -0.58(-1.89%) |
Jun 10, 2008 | 30.27 | 30.77 | 30.11 | 30.60 | 580,569 | -0.23(-0.73%) |
Jun 09, 2008 | 31.01 | 31.51 | 30.48 | 30.82 | 470,352 | -0.14(-0.44%) |
Jun 06, 2008 | 31.33 | 31.45 | 30.58 | 30.96 | 603,134 | -0.60(-1.89%) |
Jun 05, 2008 | 31.00 | 31.59 | 30.78 | 31.56 | 665,735 | +0.66(+2.12%) |
Jun 04, 2008 | 30.89 | 31.01 | 30.24 | 30.90 | 670,021 | -0.05(-0.16%) |
Jun 03, 2008 | 31.34 | 31.38 | 30.70 | 30.95 | 690,290 | -0.06(-0.19%) |