Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 30.19 | 30.29 | 29.88 | 29.92 | 0 | -0.42(-1.40%) |
Aug 28, 2008 | 29.89 | 30.45 | 29.82 | 30.34 | 822,769 | +0.46(+1.53%) |
Aug 27, 2008 | 29.42 | 30.16 | 29.42 | 29.89 | 972,926 | +0.46(+1.55%) |
Aug 26, 2008 | 29.03 | 29.47 | 28.85 | 29.43 | 849,222 | +0.35(+1.19%) |
Aug 25, 2008 | 29.53 | 29.53 | 29.06 | 29.08 | 872,048 | -0.56(-1.89%) |
Aug 22, 2008 | 29.85 | 29.98 | 29.30 | 29.64 | 0 | +0.00(+0.00%) |
Aug 21, 2008 | 29.53 | 29.84 | 29.44 | 29.64 | 861,642 | -0.25(-0.82%) |
Aug 20, 2008 | 29.96 | 30.05 | 29.64 | 29.89 | 958,708 | -0.05(-0.17%) |
Aug 19, 2008 | 30.68 | 30.70 | 29.84 | 29.94 | 1,087,928 | -0.96(-3.10%) |
Aug 18, 2008 | 31.48 | 31.58 | 30.77 | 30.89 | 943,848 | -0.55(-1.75%) |
Aug 15, 2008 | 30.92 | 31.45 | 30.71 | 31.45 | 0 | +0.49(+1.59%) |
Aug 14, 2008 | 30.62 | 31.00 | 30.60 | 30.95 | 839,430 | +0.16(+0.52%) |
Aug 13, 2008 | 30.88 | 30.93 | 30.40 | 30.79 | 803,943 | -0.12(-0.38%) |
Aug 12, 2008 | 31.29 | 31.34 | 30.82 | 30.91 | 1,119,825 | -0.46(-1.46%) |
Aug 11, 2008 | 30.72 | 31.37 | 30.72 | 31.37 | 954,271 | +0.31(+1.01%) |
Aug 08, 2008 | 30.19 | 31.14 | 30.08 | 31.06 | 804,333 | +0.81(+2.69%) |
Aug 07, 2008 | 30.01 | 30.62 | 29.76 | 30.24 | 1,042,656 | +0.02(+0.06%) |
Aug 06, 2008 | 30.09 | 30.34 | 29.98 | 30.23 | 553,355 | -0.03(-0.11%) |
Aug 05, 2008 | 29.93 | 30.33 | 29.69 | 30.26 | 1,492,581 | +0.63(+2.11%) |
Aug 04, 2008 | 29.88 | 30.08 | 29.56 | 29.63 | 891,989 | -0.31(-1.05%) |
Aug 01, 2008 | 29.90 | 30.17 | 29.40 | 29.95 | 819,963 | +0.23(+0.77%) |
Jul 31, 2008 | 29.61 | 30.03 | 29.60 | 29.72 | 854,772 | -0.13(-0.43%) |
Jul 30, 2008 | 29.63 | 29.86 | 29.10 | 29.84 | 1,242,868 | +0.41(+1.41%) |
Jul 29, 2008 | 29.43 | 29.51 | 28.78 | 29.43 | 1,429,374 | +0.69(+2.39%) |
Jul 28, 2008 | 28.57 | 29.32 | 28.47 | 28.74 | 1,266,665 | -0.02(-0.06%) |
Jul 25, 2008 | 28.87 | 29.33 | 28.58 | 28.76 | 1,229,258 | +0.05(+0.18%) |
Jul 24, 2008 | 29.36 | 29.43 | 28.64 | 28.71 | 1,863,761 | -0.86(-2.92%) |
Jul 23, 2008 | 29.24 | 29.63 | 29.02 | 29.57 | 1,611,961 | +0.19(+0.66%) |
Jul 22, 2008 | 29.64 | 29.64 | 28.59 | 29.38 | 2,499,986 | -0.52(-1.73%) |
Jul 21, 2008 | 30.23 | 30.39 | 29.37 | 29.90 | 1,294,715 | +0.24(+0.80%) |
Jul 18, 2008 | 29.64 | 29.66 | 29.21 | 29.66 | 941,136 | +0.03(+0.11%) |
Jul 17, 2008 | 29.12 | 29.64 | 28.92 | 29.62 | 1,686,070 | +0.52(+1.77%) |
Jul 16, 2008 | 28.32 | 29.16 | 27.93 | 29.11 | 1,031,280 | +0.94(+3.34%) |
Jul 15, 2008 | 28.13 | 28.74 | 27.77 | 28.17 | 1,024,103 | -0.21(-0.75%) |
Jul 14, 2008 | 28.96 | 29.19 | 28.34 | 28.38 | 753,458 | -0.34(-1.18%) |
Jul 11, 2008 | 28.77 | 29.16 | 28.33 | 28.72 | 784,268 | -0.46(-1.57%) |
Jul 10, 2008 | 28.07 | 29.68 | 27.96 | 29.18 | 1,650,703 | +1.23(+4.39%) |
Jul 09, 2008 | 28.55 | 28.64 | 27.83 | 27.95 | 1,021,207 | -0.49(-1.73%) |
Jul 08, 2008 | 27.46 | 28.44 | 27.46 | 28.44 | 1,269,080 | +0.80(+2.91%) |
Jul 07, 2008 | 28.35 | 28.52 | 27.52 | 27.63 | 1,557,577 | -0.70(-2.48%) |
Jul 04, 2008 | 28.31 | 28.43 | 27.99 | 28.34 | 402,497 | +0.00(+0.00%) |
Jul 03, 2008 | 28.31 | 28.43 | 27.99 | 28.34 | 402,497 | +0.31(+1.12%) |
Jul 02, 2008 | 28.68 | 28.82 | 28.02 | 28.02 | 828,595 | -0.53(-1.84%) |
Jul 01, 2008 | 28.23 | 28.69 | 28.00 | 28.55 | 944,515 | +0.08(+0.27%) |
Jun 30, 2008 | 28.50 | 28.89 | 28.32 | 28.47 | 1,203,458 | -0.05(-0.18%) |
Jun 27, 2008 | 28.66 | 28.81 | 28.31 | 28.52 | 1,354,451 | -0.06(-0.21%) |
Jun 26, 2008 | 29.18 | 29.18 | 28.55 | 28.58 | 883,329 | -0.72(-2.46%) |
Jun 25, 2008 | 29.04 | 29.77 | 28.97 | 29.30 | 1,042,104 | +0.37(+1.29%) |
Jun 24, 2008 | 29.11 | 29.22 | 28.80 | 28.93 | 776,371 | -0.34(-1.16%) |
Jun 23, 2008 | 29.56 | 29.72 | 29.22 | 29.27 | 1,244,510 | -0.05(-0.17%) |
Jun 20, 2008 | 29.95 | 30.05 | 29.32 | 29.32 | 826,538 | -0.89(-2.94%) |
Jun 19, 2008 | 29.62 | 30.25 | 29.51 | 30.21 | 959,843 | +0.52(+1.74%) |
Jun 18, 2008 | 30.04 | 30.09 | 29.13 | 29.69 | 1,200,195 | -0.47(-1.54%) |
Jun 17, 2008 | 30.67 | 30.68 | 30.16 | 30.16 | 365,805 | -0.38(-1.25%) |
Jun 16, 2008 | 30.57 | 30.64 | 30.25 | 30.54 | 747,681 | -0.30(-0.96%) |
Jun 13, 2008 | 30.49 | 30.85 | 30.45 | 30.84 | 461,087 | +0.55(+1.82%) |
Jun 12, 2008 | 29.92 | 30.56 | 29.92 | 30.29 | 443,367 | +0.42(+1.42%) |
Jun 11, 2008 | 30.61 | 30.80 | 29.86 | 29.86 | 799,275 | -0.74(-2.41%) |
Jun 10, 2008 | 30.72 | 30.91 | 30.37 | 30.60 | 735,694 | +0.02(+0.06%) |
Jun 09, 2008 | 30.55 | 30.81 | 30.42 | 30.58 | 744,077 | -0.03(-0.11%) |
Jun 06, 2008 | 31.42 | 31.56 | 30.62 | 30.62 | 807,396 | -1.19(-3.75%) |
Jun 05, 2008 | 31.99 | 32.00 | 31.31 | 31.81 | 793,340 | +0.10(+0.32%) |
Jun 04, 2008 | 31.39 | 31.89 | 31.34 | 31.71 | 508,641 | +0.17(+0.54%) |
Jun 03, 2008 | 31.67 | 31.94 | 31.43 | 31.54 | 823,137 | -0.08(-0.27%) |