Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 29.20 | 29.35 | 29.02 | 29.05 | 0 | -0.34(-1.17%) |
Aug 28, 2008 | 28.94 | 29.39 | 28.94 | 29.39 | 167,213 | +0.56(+1.94%) |
Aug 27, 2008 | 28.51 | 28.97 | 28.51 | 28.83 | 285,872 | +0.32(+1.13%) |
Aug 26, 2008 | 28.42 | 28.61 | 28.27 | 28.51 | 601,284 | +0.10(+0.34%) |
Aug 25, 2008 | 28.88 | 28.88 | 28.35 | 28.41 | 465,039 | -0.58(-2.00%) |
Aug 22, 2008 | 28.86 | 29.00 | 28.68 | 28.99 | 195,061 | +0.36(+1.26%) |
Aug 21, 2008 | 28.57 | 28.75 | 28.44 | 28.63 | 544,657 | -0.06(-0.20%) |
Aug 20, 2008 | 28.76 | 28.78 | 28.43 | 28.69 | 211,238 | +0.07(+0.26%) |
Aug 19, 2008 | 28.87 | 28.92 | 28.52 | 28.62 | 474,104 | -0.36(-1.23%) |
Aug 18, 2008 | 29.33 | 29.55 | 28.90 | 28.97 | 139,141 | -0.40(-1.36%) |
Aug 15, 2008 | 29.46 | 29.65 | 29.25 | 29.37 | 0 | +0.02(+0.07%) |
Aug 14, 2008 | 28.99 | 29.41 | 28.99 | 29.35 | 494,441 | +0.25(+0.86%) |
Aug 13, 2008 | 29.07 | 29.20 | 28.75 | 29.10 | 735,524 | -0.05(-0.16%) |
Aug 12, 2008 | 29.51 | 29.51 | 29.07 | 29.15 | 822,117 | -0.39(-1.31%) |
Aug 11, 2008 | 29.10 | 29.67 | 29.03 | 29.53 | 248,357 | +0.44(+1.53%) |
Aug 08, 2008 | 28.42 | 29.14 | 28.39 | 29.09 | 528,527 | +0.68(+2.40%) |
Aug 07, 2008 | 28.78 | 28.86 | 28.33 | 28.41 | 199,582 | -0.55(-1.88%) |
Aug 06, 2008 | 28.78 | 29.00 | 28.59 | 28.95 | 357,824 | +0.18(+0.63%) |
Aug 05, 2008 | 28.23 | 28.78 | 28.20 | 28.77 | 385,253 | +0.73(+2.59%) |
Aug 04, 2008 | 28.42 | 28.42 | 27.95 | 28.05 | 579,348 | -0.42(-1.47%) |
Aug 01, 2008 | 28.47 | 28.67 | 28.16 | 28.46 | 606,746 | +0.00(+0.01%) |
Jul 31, 2008 | 28.39 | 28.85 | 28.34 | 28.46 | 373,833 | -0.26(-0.89%) |
Jul 30, 2008 | 28.56 | 28.77 | 28.26 | 28.71 | 424,341 | +0.27(+0.94%) |
Jul 29, 2008 | 28.45 | 28.45 | 27.77 | 28.45 | 359,751 | +0.77(+2.77%) |
Jul 28, 2008 | 28.07 | 28.19 | 27.65 | 27.68 | 174,853 | -0.38(-1.34%) |
Jul 25, 2008 | 28.14 | 28.23 | 27.89 | 28.06 | 470,752 | +0.14(+0.51%) |
Jul 24, 2008 | 29.00 | 29.00 | 27.84 | 27.91 | 637,811 | -1.00(-3.46%) |
Jul 23, 2008 | 28.94 | 29.26 | 28.67 | 28.92 | 480,538 | +0.09(+0.31%) |
Jul 22, 2008 | 28.19 | 28.85 | 28.08 | 28.83 | 215,970 | +0.53(+1.87%) |
Jul 21, 2008 | 28.23 | 28.39 | 28.13 | 28.30 | 223,007 | +0.14(+0.48%) |
Jul 18, 2008 | 28.38 | 28.38 | 27.95 | 28.16 | 982,006 | -0.07(-0.26%) |
Jul 17, 2008 | 27.86 | 28.24 | 27.64 | 28.23 | 459,696 | +0.53(+1.93%) |
Jul 16, 2008 | 26.82 | 27.70 | 26.75 | 27.70 | 325,006 | +0.85(+3.15%) |
Jul 15, 2008 | 26.76 | 27.31 | 26.34 | 26.85 | 604,454 | -0.24(-0.88%) |
Jul 14, 2008 | 27.61 | 27.78 | 27.02 | 27.09 | 397,473 | -0.41(-1.49%) |
Jul 11, 2008 | 27.33 | 27.80 | 27.07 | 27.50 | 320,540 | -0.10(-0.36%) |
Jul 10, 2008 | 27.49 | 27.78 | 27.30 | 27.60 | 282,440 | +0.11(+0.41%) |
Jul 09, 2008 | 28.03 | 28.18 | 27.42 | 27.49 | 528,819 | -0.51(-1.84%) |
Jul 08, 2008 | 27.15 | 28.01 | 27.00 | 28.01 | 511,691 | +0.79(+2.90%) |
Jul 07, 2008 | 27.61 | 27.77 | 27.01 | 27.22 | 1,657,470 | -0.27(-0.97%) |
Jul 04, 2008 | 27.89 | 27.92 | 27.45 | 27.48 | 210,082 | +0.00(+0.00%) |
Jul 03, 2008 | 27.89 | 27.92 | 27.45 | 27.48 | 210,082 | -0.36(-1.28%) |
Jul 02, 2008 | 28.57 | 28.73 | 27.84 | 27.84 | 196,582 | -0.73(-2.56%) |
Jul 01, 2008 | 28.37 | 28.61 | 28.07 | 28.57 | 3,591,251 | -0.05(-0.18%) |
Jun 30, 2008 | 28.78 | 28.90 | 28.58 | 28.62 | 387,304 | -0.09(-0.31%) |
Jun 27, 2008 | 29.04 | 29.04 | 28.64 | 28.71 | 199,996 | -0.26(-0.88%) |
Jun 26, 2008 | 29.39 | 29.46 | 28.94 | 28.97 | 291,802 | -0.73(-2.45%) |
Jun 25, 2008 | 29.62 | 29.95 | 29.61 | 29.69 | 355,217 | +0.17(+0.58%) |
Jun 24, 2008 | 29.74 | 29.90 | 29.44 | 29.52 | 158,917 | -0.48(-1.61%) |
Jun 23, 2008 | 30.22 | 30.37 | 29.97 | 30.01 | 185,911 | -0.12(-0.40%) |
Jun 20, 2008 | 30.50 | 30.54 | 30.08 | 30.13 | 153,083 | -0.51(-1.68%) |
Jun 19, 2008 | 30.48 | 30.67 | 30.37 | 30.64 | 485,320 | +0.10(+0.34%) |
Jun 18, 2008 | 30.62 | 30.67 | 30.33 | 30.54 | 274,984 | -0.25(-0.82%) |
Jun 17, 2008 | 30.93 | 31.06 | 30.74 | 30.79 | 135,261 | -0.13(-0.41%) |
Jun 16, 2008 | 30.57 | 30.95 | 30.57 | 30.91 | 115,904 | +0.21(+0.67%) |
Jun 13, 2008 | 30.50 | 30.71 | 30.37 | 30.71 | 113,568 | +0.41(+1.37%) |
Jun 12, 2008 | 30.35 | 30.65 | 30.18 | 30.30 | 442,302 | -0.04(-0.13%) |
Jun 11, 2008 | 30.83 | 30.91 | 30.33 | 30.33 | 223,651 | -0.53(-1.72%) |
Jun 10, 2008 | 30.86 | 31.01 | 30.70 | 30.86 | 619,407 | -0.11(-0.37%) |
Jun 09, 2008 | 31.25 | 31.32 | 30.81 | 30.98 | 287,206 | -0.16(-0.51%) |
Jun 06, 2008 | 31.86 | 31.86 | 31.14 | 31.14 | 320,540 | -0.86(-2.68%) |
Jun 05, 2008 | 31.67 | 32.02 | 31.49 | 32.00 | 444,254 | +0.60(+1.91%) |
Jun 04, 2008 | 31.25 | 31.67 | 31.21 | 31.40 | 272,545 | +0.07(+0.21%) |
Jun 03, 2008 | 31.33 | 31.51 | 31.04 | 31.33 | 471,424 | +0.04(+0.14%) |