Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 29.77 | 30.24 | 29.24 | 30.09 | 149,239 | +0.16(+0.53%) |
Aug 28, 2008 | 29.04 | 30.05 | 28.42 | 29.93 | 106,986 | +0.93(+3.21%) |
Aug 27, 2008 | 28.88 | 29.31 | 28.13 | 29.00 | 155,514 | +0.07(+0.24%) |
Aug 26, 2008 | 29.11 | 29.55 | 28.13 | 28.93 | 155,112 | -0.14(-0.48%) |
Aug 25, 2008 | 29.28 | 29.51 | 28.64 | 29.07 | 175,413 | -0.53(-1.79%) |
Aug 22, 2008 | 27.80 | 30.22 | 27.25 | 29.60 | 305,142 | -0.93(-3.05%) |
Aug 21, 2008 | 30.67 | 31.38 | 30.38 | 30.53 | 85,798 | -0.57(-1.83%) |
Aug 20, 2008 | 31.09 | 32.27 | 30.67 | 31.10 | 135,355 | +0.11(+0.35%) |
Aug 19, 2008 | 31.46 | 31.63 | 30.81 | 30.99 | 109,419 | -1.01(-3.16%) |
Aug 18, 2008 | 33.14 | 33.14 | 31.55 | 32.00 | 101,581 | -0.91(-2.77%) |
Aug 15, 2008 | 32.94 | 33.25 | 31.74 | 32.91 | 135,204 | +0.38(+1.17%) |
Aug 14, 2008 | 32.74 | 33.05 | 32.19 | 32.53 | 108,587 | -0.44(-1.33%) |
Aug 13, 2008 | 32.37 | 33.18 | 32.19 | 32.97 | 138,041 | +0.51(+1.57%) |
Aug 12, 2008 | 32.29 | 32.84 | 31.63 | 32.46 | 217,177 | +0.09(+0.28%) |
Aug 11, 2008 | 30.42 | 32.69 | 30.38 | 32.37 | 195,632 | +2.01(+6.62%) |
Aug 08, 2008 | 29.64 | 31.03 | 29.60 | 30.36 | 160,478 | +0.63(+2.12%) |
Aug 07, 2008 | 29.26 | 29.75 | 29.26 | 29.73 | 134,918 | +0.09(+0.30%) |
Aug 06, 2008 | 29.85 | 29.85 | 29.25 | 29.64 | 122,427 | -0.24(-0.80%) |
Aug 05, 2008 | 29.93 | 30.37 | 28.84 | 29.88 | 136,906 | +0.39(+1.32%) |
Aug 04, 2008 | 30.23 | 30.23 | 29.18 | 29.49 | 96,640 | -0.82(-2.71%) |
Aug 01, 2008 | 30.66 | 30.69 | 29.84 | 30.31 | 175,379 | -0.38(-1.24%) |
Jul 31, 2008 | 30.09 | 31.42 | 30.09 | 30.69 | 156,204 | +0.10(+0.33%) |
Jul 30, 2008 | 31.25 | 31.53 | 30.22 | 30.59 | 302,944 | -0.61(-1.96%) |
Jul 29, 2008 | 31.20 | 31.66 | 29.17 | 31.20 | 129,724 | +1.72(+5.83%) |
Jul 28, 2008 | 30.33 | 30.57 | 29.24 | 29.48 | 101,275 | -1.02(-3.34%) |
Jul 25, 2008 | 30.09 | 30.93 | 29.69 | 30.50 | 146,943 | +0.70(+2.35%) |
Jul 24, 2008 | 29.75 | 30.18 | 28.82 | 29.80 | 206,362 | +0.16(+0.54%) |
Jul 23, 2008 | 29.31 | 29.72 | 28.75 | 29.64 | 125,395 | +0.35(+1.19%) |
Jul 22, 2008 | 28.04 | 29.31 | 27.78 | 29.29 | 115,755 | +1.16(+4.12%) |
Jul 21, 2008 | 27.95 | 28.28 | 27.73 | 28.13 | 86,091 | +0.23(+0.82%) |
Jul 18, 2008 | 28.02 | 28.18 | 27.06 | 27.90 | 147,302 | -0.15(-0.53%) |
Jul 17, 2008 | 27.31 | 28.09 | 26.62 | 28.05 | 111,081 | +0.80(+2.94%) |
Jul 16, 2008 | 26.13 | 27.42 | 25.62 | 27.25 | 118,399 | +1.17(+4.49%) |
Jul 15, 2008 | 25.57 | 26.71 | 25.18 | 26.08 | 106,398 | +0.17(+0.66%) |
Jul 14, 2008 | 26.48 | 26.56 | 25.70 | 25.91 | 80,197 | -0.36(-1.37%) |
Jul 11, 2008 | 25.74 | 26.35 | 25.25 | 26.27 | 313,591 | +0.25(+0.96%) |
Jul 10, 2008 | 26.97 | 27.71 | 25.70 | 26.02 | 435,567 | -1.01(-3.74%) |
Jul 09, 2008 | 27.56 | 27.72 | 26.84 | 27.03 | 112,377 | -0.58(-2.10%) |
Jul 08, 2008 | 26.31 | 27.90 | 26.31 | 27.61 | 180,271 | +1.45(+5.54%) |
Jul 07, 2008 | 26.75 | 27.18 | 25.90 | 26.16 | 150,860 | -0.49(-1.84%) |
Jul 04, 2008 | 26.15 | 26.90 | 26.00 | 26.65 | 98,923 | +0.00(+0.00%) |
Jul 03, 2008 | 26.15 | 26.90 | 26.00 | 26.65 | 98,923 | +0.61(+2.34%) |
Jul 02, 2008 | 26.59 | 26.73 | 25.70 | 26.04 | 187,291 | -0.63(-2.36%) |
Jul 01, 2008 | 26.51 | 26.83 | 25.37 | 26.67 | 271,682 | -0.09(-0.34%) |
Jun 30, 2008 | 26.82 | 27.16 | 26.50 | 26.76 | 198,356 | +0.02(+0.07%) |
Jun 27, 2008 | 27.14 | 27.21 | 26.14 | 26.74 | 418,913 | -0.51(-1.87%) |
Jun 26, 2008 | 27.16 | 27.52 | 26.76 | 27.25 | 185,462 | -0.19(-0.69%) |
Jun 25, 2008 | 26.98 | 27.93 | 26.75 | 27.44 | 139,511 | +0.49(+1.82%) |
Jun 24, 2008 | 26.87 | 27.53 | 26.87 | 26.95 | 151,485 | -0.20(-0.74%) |
Jun 23, 2008 | 27.33 | 27.76 | 26.95 | 27.15 | 123,348 | -0.12(-0.44%) |
Jun 20, 2008 | 27.80 | 27.80 | 26.31 | 27.27 | 380,363 | -0.71(-2.54%) |
Jun 19, 2008 | 27.40 | 28.00 | 26.95 | 27.98 | 110,034 | +0.54(+1.97%) |
Jun 18, 2008 | 27.76 | 27.98 | 27.21 | 27.44 | 185,121 | -0.37(-1.33%) |
Jun 17, 2008 | 28.13 | 28.13 | 27.67 | 27.81 | 171,215 | -0.18(-0.64%) |
Jun 16, 2008 | 28.61 | 28.61 | 27.68 | 27.99 | 276,483 | -0.67(-2.34%) |
Jun 13, 2008 | 27.96 | 28.70 | 27.70 | 28.66 | 201,096 | +0.94(+3.39%) |
Jun 12, 2008 | 28.17 | 28.69 | 27.61 | 27.72 | 181,823 | -0.24(-0.86%) |
Jun 11, 2008 | 28.05 | 28.33 | 27.58 | 27.96 | 270,228 | -0.20(-0.71%) |
Jun 10, 2008 | 28.25 | 28.78 | 27.86 | 28.16 | 519,661 | -0.60(-2.09%) |
Jun 09, 2008 | 29.20 | 29.47 | 28.47 | 28.76 | 279,527 | -0.46(-1.57%) |
Jun 06, 2008 | 30.40 | 30.55 | 28.76 | 29.22 | 263,403 | -1.34(-4.38%) |
Jun 05, 2008 | 29.66 | 30.69 | 29.60 | 30.56 | 191,276 | +0.92(+3.10%) |
Jun 04, 2008 | 29.30 | 30.00 | 28.71 | 29.64 | 201,113 | +0.28(+0.95%) |
Jun 03, 2008 | 29.27 | 29.69 | 28.59 | 29.36 | 319,549 | +0.24(+0.82%) |