Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 29.08 | 29.28 | 28.78 | 28.82 | 0 | -0.42(-1.45%) |
Aug 28, 2008 | 29.26 | 29.37 | 29.08 | 29.25 | 834,704 | -0.02(-0.08%) |
Aug 27, 2008 | 28.98 | 29.60 | 28.72 | 29.27 | 1,069,154 | +0.40(+1.39%) |
Aug 26, 2008 | 29.03 | 29.03 | 28.46 | 28.87 | 815,316 | -0.08(-0.29%) |
Aug 25, 2008 | 29.38 | 29.38 | 28.51 | 28.95 | 716,418 | -0.43(-1.48%) |
Aug 22, 2008 | 29.51 | 29.64 | 29.23 | 29.39 | 0 | +0.00(+0.00%) |
Aug 21, 2008 | 29.11 | 29.56 | 28.94 | 29.39 | 765,580 | +0.16(+0.56%) |
Aug 20, 2008 | 29.62 | 29.67 | 29.05 | 29.22 | 507,769 | -0.35(-1.20%) |
Aug 19, 2008 | 29.28 | 29.82 | 29.28 | 29.58 | 696,720 | +0.15(+0.51%) |
Aug 18, 2008 | 30.01 | 30.32 | 29.28 | 29.43 | 976,827 | -0.74(-2.44%) |
Aug 15, 2008 | 26.59 | 30.21 | 26.59 | 30.17 | 0 | +0.70(+2.37%) |
Aug 14, 2008 | 28.65 | 29.67 | 28.65 | 29.47 | 1,609,857 | +0.71(+2.48%) |
Aug 13, 2008 | 27.95 | 28.93 | 27.78 | 28.75 | 1,386,446 | +0.76(+2.72%) |
Aug 12, 2008 | 28.19 | 28.19 | 27.76 | 27.99 | 1,019,732 | -0.21(-0.73%) |
Aug 11, 2008 | 28.01 | 28.28 | 27.91 | 28.20 | 1,416,177 | +0.18(+0.65%) |
Aug 08, 2008 | 27.74 | 28.16 | 27.61 | 28.02 | 1,281,993 | +0.14(+0.50%) |
Aug 07, 2008 | 28.03 | 28.19 | 27.76 | 27.88 | 1,760,215 | -0.40(-1.40%) |
Aug 06, 2008 | 28.59 | 28.59 | 27.82 | 28.27 | 1,685,302 | -0.28(-1.00%) |
Aug 05, 2008 | 28.97 | 28.97 | 28.03 | 28.56 | 2,009,729 | -0.41(-1.42%) |
Aug 04, 2008 | 28.61 | 29.05 | 28.54 | 28.97 | 1,569,185 | +0.41(+1.44%) |
Aug 01, 2008 | 28.13 | 28.71 | 27.75 | 28.56 | 1,228,684 | +0.28(+0.97%) |
Jul 31, 2008 | 27.43 | 28.80 | 27.20 | 28.28 | 1,593,365 | -0.18(-0.62%) |
Jul 30, 2008 | 28.49 | 30.79 | 28.07 | 28.46 | 2,534,899 | +0.24(+0.84%) |
Jul 29, 2008 | 29.48 | 29.48 | 28.10 | 28.22 | 4,400,090 | +0.21(+0.73%) |
Jul 28, 2008 | 27.77 | 28.12 | 27.43 | 28.02 | 2,183,082 | +0.44(+1.59%) |
Jul 25, 2008 | 27.78 | 28.01 | 27.49 | 27.58 | 1,752,216 | -0.03(-0.12%) |
Jul 24, 2008 | 27.71 | 27.82 | 27.53 | 27.61 | 935,086 | -0.14(-0.50%) |
Jul 23, 2008 | 28.28 | 28.39 | 27.47 | 27.75 | 2,318,814 | -0.72(-2.52%) |
Jul 22, 2008 | 27.82 | 28.53 | 27.61 | 28.47 | 1,545,343 | +0.49(+1.75%) |
Jul 21, 2008 | 28.65 | 28.65 | 27.95 | 27.98 | 1,710,061 | -0.67(-2.33%) |
Jul 18, 2008 | 28.96 | 29.26 | 28.56 | 28.65 | 990,779 | -0.27(-0.92%) |
Jul 17, 2008 | 29.13 | 29.23 | 28.34 | 28.91 | 2,078,982 | -0.28(-0.94%) |
Jul 16, 2008 | 28.69 | 29.28 | 28.69 | 29.19 | 1,562,154 | +0.55(+1.91%) |
Jul 15, 2008 | 28.11 | 28.78 | 28.01 | 28.64 | 1,154,394 | +0.39(+1.39%) |
Jul 14, 2008 | 28.63 | 28.83 | 28.07 | 28.25 | 1,104,975 | -0.21(-0.74%) |
Jul 11, 2008 | 28.10 | 28.96 | 27.88 | 28.46 | 4,159,207 | -1.27(-4.27%) |
Jul 10, 2008 | 29.63 | 29.86 | 29.37 | 29.73 | 883,133 | +0.06(+0.19%) |
Jul 09, 2008 | 29.33 | 30.04 | 29.25 | 29.67 | 1,204,694 | +0.35(+1.19%) |
Jul 08, 2008 | 29.58 | 29.70 | 28.95 | 29.32 | 1,461,087 | -0.28(-0.96%) |
Jul 07, 2008 | 30.05 | 30.43 | 29.22 | 29.61 | 1,728,576 | -0.42(-1.38%) |
Jul 04, 2008 | 29.88 | 30.11 | 29.52 | 30.02 | 1,131,925 | +0.00(+0.00%) |
Jul 03, 2008 | 29.88 | 30.11 | 29.52 | 30.02 | 1,131,925 | +0.16(+0.55%) |
Jul 02, 2008 | 29.70 | 30.32 | 29.46 | 29.86 | 2,046,028 | +0.42(+1.44%) |
Jul 01, 2008 | 29.24 | 29.60 | 28.97 | 29.43 | 1,040,747 | -0.06(-0.21%) |
Jun 30, 2008 | 29.49 | 30.00 | 29.43 | 29.49 | 902,482 | -0.07(-0.25%) |
Jun 27, 2008 | 29.42 | 29.78 | 29.12 | 29.57 | 1,682,295 | +0.08(+0.27%) |
Jun 26, 2008 | 29.47 | 29.86 | 29.17 | 29.49 | 1,095,085 | -0.02(-0.08%) |
Jun 25, 2008 | 29.38 | 29.73 | 29.30 | 29.51 | 1,129,507 | +0.17(+0.59%) |
Jun 24, 2008 | 28.59 | 29.56 | 28.59 | 29.34 | 1,957,759 | +0.72(+2.53%) |
Jun 23, 2008 | 29.03 | 29.03 | 28.52 | 28.62 | 1,120,824 | -0.26(-0.89%) |
Jun 20, 2008 | 28.70 | 29.08 | 28.69 | 28.87 | 1,461,676 | -0.04(-0.15%) |
Jun 19, 2008 | 28.65 | 29.04 | 28.32 | 28.92 | 1,298,487 | +0.22(+0.78%) |
Jun 18, 2008 | 28.66 | 28.93 | 28.38 | 28.69 | 685,777 | -0.06(-0.19%) |
Jun 17, 2008 | 28.76 | 28.93 | 28.60 | 28.75 | 709,645 | +0.00(+0.00%) |
Jun 16, 2008 | 28.69 | 28.88 | 28.36 | 28.75 | 655,004 | -0.02(-0.08%) |
Jun 13, 2008 | 28.08 | 28.78 | 28.01 | 28.77 | 1,203,426 | -0.06(-0.19%) |
Jun 12, 2008 | 28.32 | 29.16 | 28.22 | 28.83 | 1,257,578 | +0.63(+2.23%) |
Jun 11, 2008 | 29.32 | 29.32 | 28.07 | 28.20 | 1,666,024 | -1.18(-4.02%) |
Jun 10, 2008 | 29.62 | 29.63 | 29.01 | 29.38 | 1,375,771 | -0.09(-0.32%) |
Jun 09, 2008 | 29.15 | 29.63 | 28.89 | 29.47 | 1,594,505 | +0.22(+0.77%) |
Jun 06, 2008 | 29.81 | 29.82 | 29.15 | 29.25 | 1,000,969 | -0.73(-2.43%) |
Jun 05, 2008 | 29.90 | 30.25 | 29.74 | 29.98 | 1,152,703 | +0.27(+0.90%) |
Jun 04, 2008 | 29.80 | 29.92 | 29.44 | 29.71 | 1,210,636 | -0.27(-0.89%) |
Jun 03, 2008 | 29.61 | 30.00 | 29.55 | 29.98 | 2,104,414 | +0.24(+0.82%) |