Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 29.39 | 29.59 | 28.91 | 29.07 | 0 | -0.58(-1.95%) |
Aug 28, 2008 | 29.50 | 29.66 | 29.30 | 29.65 | 1,217,631 | +0.35(+1.18%) |
Aug 27, 2008 | 29.36 | 29.57 | 29.00 | 29.30 | 1,031,805 | -0.25(-0.83%) |
Aug 26, 2008 | 29.44 | 29.59 | 29.23 | 29.54 | 436,845 | +0.16(+0.54%) |
Aug 25, 2008 | 29.79 | 29.79 | 29.02 | 29.39 | 563,021 | -0.42(-1.41%) |
Aug 22, 2008 | 29.82 | 30.02 | 29.54 | 29.80 | 0 | +0.24(+0.81%) |
Aug 21, 2008 | 29.32 | 29.71 | 29.32 | 29.57 | 422,001 | -0.04(-0.15%) |
Aug 20, 2008 | 29.60 | 29.71 | 29.31 | 29.61 | 606,225 | -0.07(-0.24%) |
Aug 19, 2008 | 30.27 | 30.27 | 29.60 | 29.68 | 619,406 | -0.51(-1.68%) |
Aug 18, 2008 | 30.43 | 30.92 | 30.10 | 30.19 | 827,350 | -0.22(-0.74%) |
Aug 15, 2008 | 30.25 | 30.60 | 30.19 | 30.41 | 0 | +0.23(+0.77%) |
Aug 14, 2008 | 30.09 | 30.26 | 29.70 | 30.18 | 754,536 | +0.09(+0.31%) |
Aug 13, 2008 | 30.04 | 30.34 | 29.65 | 30.09 | 812,101 | +0.03(+0.10%) |
Aug 12, 2008 | 29.37 | 30.33 | 29.37 | 30.06 | 1,089,368 | +0.69(+2.34%) |
Aug 11, 2008 | 28.84 | 29.46 | 28.53 | 29.37 | 942,245 | +0.54(+1.88%) |
Aug 08, 2008 | 27.94 | 28.87 | 27.83 | 28.83 | 855,081 | +0.87(+3.13%) |
Aug 07, 2008 | 28.30 | 28.39 | 27.95 | 27.95 | 754,953 | -0.56(-1.95%) |
Aug 06, 2008 | 28.10 | 28.64 | 27.98 | 28.51 | 874,415 | +0.27(+0.95%) |
Aug 05, 2008 | 27.91 | 28.37 | 27.91 | 28.24 | 1,187,692 | +0.23(+0.83%) |
Aug 04, 2008 | 28.48 | 28.70 | 27.91 | 28.01 | 881,691 | -0.69(-2.39%) |
Aug 01, 2008 | 29.03 | 29.03 | 28.55 | 28.70 | 982,982 | -0.38(-1.29%) |
Jul 31, 2008 | 29.49 | 29.66 | 27.47 | 29.07 | 1,836,205 | -0.51(-1.73%) |
Jul 30, 2008 | 28.81 | 29.94 | 28.78 | 29.59 | 1,109,422 | +0.69(+2.40%) |
Jul 29, 2008 | 28.89 | 29.00 | 28.42 | 28.89 | 672,582 | +0.46(+1.63%) |
Jul 28, 2008 | 28.73 | 28.97 | 27.83 | 28.43 | 803,162 | -0.28(-0.98%) |
Jul 25, 2008 | 28.64 | 28.94 | 28.43 | 28.71 | 879,460 | +0.21(+0.74%) |
Jul 24, 2008 | 29.11 | 29.13 | 28.50 | 28.50 | 1,115,620 | -0.55(-1.89%) |
Jul 23, 2008 | 29.60 | 29.67 | 29.02 | 29.05 | 1,169,634 | -0.67(-2.26%) |
Jul 22, 2008 | 29.18 | 29.80 | 29.00 | 29.73 | 1,711,104 | -0.32(-1.06%) |
Jul 21, 2008 | 30.03 | 30.11 | 29.65 | 30.04 | 670,311 | +0.18(+0.61%) |
Jul 18, 2008 | 29.99 | 30.28 | 29.64 | 29.86 | 822,757 | -0.07(-0.22%) |
Jul 17, 2008 | 29.71 | 30.03 | 29.36 | 29.93 | 1,070,061 | +0.40(+1.37%) |
Jul 16, 2008 | 29.02 | 29.55 | 28.65 | 29.52 | 1,087,699 | +0.59(+2.05%) |
Jul 15, 2008 | 28.77 | 29.31 | 28.15 | 28.93 | 1,060,357 | +0.14(+0.50%) |
Jul 14, 2008 | 28.79 | 29.10 | 28.55 | 28.79 | 900,990 | +0.07(+0.23%) |
Jul 11, 2008 | 28.39 | 28.96 | 28.11 | 28.72 | 801,047 | +0.11(+0.38%) |
Jul 10, 2008 | 28.29 | 28.85 | 28.26 | 28.61 | 936,548 | +0.25(+0.87%) |
Jul 09, 2008 | 28.83 | 29.08 | 28.37 | 28.37 | 1,056,488 | -0.39(-1.36%) |
Jul 08, 2008 | 28.43 | 28.83 | 28.27 | 28.76 | 1,223,993 | +0.33(+1.14%) |
Jul 07, 2008 | 28.57 | 28.75 | 28.16 | 28.43 | 1,458,457 | -0.22(-0.76%) |
Jul 04, 2008 | 27.67 | 28.66 | 27.59 | 28.65 | 808,054 | +0.00(+0.00%) |
Jul 03, 2008 | 27.67 | 28.66 | 27.59 | 28.65 | 808,054 | +0.98(+3.55%) |
Jul 02, 2008 | 28.27 | 28.51 | 27.67 | 27.67 | 1,009,311 | -0.73(-2.57%) |
Jul 01, 2008 | 27.95 | 28.47 | 27.80 | 28.40 | 1,183,243 | +0.16(+0.56%) |
Jun 30, 2008 | 28.72 | 28.83 | 28.16 | 28.24 | 1,394,369 | -0.47(-1.64%) |
Jun 27, 2008 | 29.06 | 29.22 | 28.54 | 28.71 | 1,162,889 | -0.30(-1.05%) |
Jun 26, 2008 | 29.31 | 29.35 | 28.88 | 29.01 | 1,121,950 | -0.46(-1.55%) |
Jun 25, 2008 | 28.79 | 29.69 | 28.77 | 29.47 | 1,773,245 | +0.70(+2.44%) |
Jun 24, 2008 | 29.23 | 29.38 | 28.55 | 28.76 | 1,396,039 | -0.69(-2.36%) |
Jun 23, 2008 | 29.10 | 29.57 | 28.97 | 29.46 | 647,037 | +0.39(+1.34%) |
Jun 20, 2008 | 29.20 | 29.35 | 28.94 | 29.07 | 790,805 | -0.22(-0.77%) |
Jun 19, 2008 | 29.41 | 29.62 | 29.05 | 29.29 | 875,957 | +0.11(+0.37%) |
Jun 18, 2008 | 29.34 | 29.58 | 29.05 | 29.18 | 507,329 | -0.33(-1.13%) |
Jun 17, 2008 | 30.03 | 30.03 | 29.47 | 29.52 | 589,141 | -0.23(-0.78%) |
Jun 16, 2008 | 29.52 | 29.98 | 28.70 | 29.75 | 516,089 | -0.03(-0.10%) |
Jun 13, 2008 | 29.96 | 30.25 | 29.73 | 29.78 | 814,629 | +0.09(+0.32%) |
Jun 12, 2008 | 29.63 | 29.93 | 29.47 | 29.68 | 440,730 | +0.25(+0.84%) |
Jun 11, 2008 | 29.80 | 30.16 | 29.44 | 29.44 | 602,876 | -0.50(-1.67%) |
Jun 10, 2008 | 29.67 | 30.09 | 29.51 | 29.94 | 695,134 | -0.22(-0.74%) |
Jun 09, 2008 | 30.27 | 30.43 | 30.01 | 30.16 | 749,352 | -0.01(-0.02%) |
Jun 06, 2008 | 30.59 | 30.92 | 30.17 | 30.17 | 875,772 | -0.84(-2.70%) |
Jun 05, 2008 | 30.58 | 31.06 | 30.54 | 31.00 | 863,864 | +0.61(+2.02%) |
Jun 04, 2008 | 30.03 | 30.69 | 30.03 | 30.39 | 629,902 | +0.29(+0.96%) |
Jun 03, 2008 | 30.18 | 30.45 | 29.83 | 30.10 | 759,960 | -0.01(-0.05%) |