Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 29.49 | 29.62 | 29.31 | 29.39 | 94,734 | -0.14(-0.47%) |
Aug 28, 2008 | 29.11 | 29.53 | 28.94 | 29.53 | 94,003 | +0.66(+2.28%) |
Aug 27, 2008 | 28.52 | 28.98 | 28.52 | 28.87 | 56,698 | +0.23(+0.80%) |
Aug 26, 2008 | 28.59 | 28.67 | 28.32 | 28.64 | 34,794 | +0.09(+0.32%) |
Aug 25, 2008 | 29.01 | 29.01 | 28.47 | 28.55 | 34,842 | -0.53(-1.83%) |
Aug 22, 2008 | 28.80 | 29.09 | 28.65 | 29.09 | 57,890 | +0.55(+1.93%) |
Aug 21, 2008 | 28.31 | 28.63 | 28.31 | 28.54 | 38,936 | -0.09(-0.32%) |
Aug 20, 2008 | 28.68 | 28.81 | 28.24 | 28.63 | 55,812 | -0.06(-0.21%) |
Aug 19, 2008 | 29.11 | 29.11 | 28.50 | 28.69 | 44,931 | -0.50(-1.72%) |
Aug 18, 2008 | 29.50 | 29.76 | 29.12 | 29.19 | 93,918 | -0.52(-1.75%) |
Aug 15, 2008 | 29.56 | 29.96 | 29.53 | 29.71 | 0 | +0.32(+1.10%) |
Aug 14, 2008 | 28.95 | 29.56 | 28.87 | 29.39 | 204,997 | +0.35(+1.22%) |
Aug 13, 2008 | 29.58 | 29.58 | 28.69 | 29.03 | 896,013 | -0.60(-2.04%) |
Aug 12, 2008 | 30.34 | 30.34 | 29.50 | 29.64 | 213,732 | -0.71(-2.35%) |
Aug 11, 2008 | 29.75 | 30.63 | 29.62 | 30.35 | 196,000 | +0.67(+2.26%) |
Aug 08, 2008 | 28.82 | 29.79 | 28.82 | 29.68 | 212,581 | +0.88(+3.04%) |
Aug 07, 2008 | 29.27 | 29.27 | 28.67 | 28.80 | 34,391 | -0.65(-2.22%) |
Aug 06, 2008 | 29.23 | 29.49 | 29.00 | 29.46 | 817,832 | +0.18(+0.62%) |
Aug 05, 2008 | 28.69 | 29.33 | 28.53 | 29.27 | 155,101 | +0.92(+3.26%) |
Aug 04, 2008 | 28.44 | 28.59 | 27.90 | 28.35 | 193,824 | -0.02(-0.08%) |
Aug 01, 2008 | 28.46 | 28.51 | 28.07 | 28.37 | 145,568 | +0.09(+0.32%) |
Jul 31, 2008 | 28.54 | 28.68 | 28.25 | 28.28 | 429,381 | -0.31(-1.10%) |
Jul 30, 2008 | 28.57 | 28.88 | 28.21 | 28.60 | 49,329 | +0.34(+1.20%) |
Jul 29, 2008 | 28.26 | 28.26 | 27.34 | 28.26 | 89,314 | +1.02(+3.73%) |
Jul 28, 2008 | 27.83 | 27.96 | 27.22 | 27.24 | 60,974 | -0.56(-2.02%) |
Jul 25, 2008 | 28.12 | 28.12 | 27.66 | 27.80 | 34,085 | -0.20(-0.71%) |
Jul 24, 2008 | 29.06 | 29.06 | 27.91 | 28.00 | 256,928 | -0.91(-3.16%) |
Jul 23, 2008 | 28.74 | 29.36 | 28.53 | 28.92 | 239,619 | +0.28(+0.99%) |
Jul 22, 2008 | 27.27 | 28.63 | 26.96 | 28.63 | 261,977 | +1.16(+4.20%) |
Jul 21, 2008 | 27.94 | 28.02 | 27.46 | 27.48 | 305,450 | -0.15(-0.53%) |
Jul 18, 2008 | 27.68 | 27.87 | 27.18 | 27.62 | 340,470 | +0.11(+0.40%) |
Jul 17, 2008 | 26.78 | 27.55 | 26.47 | 27.51 | 812,059 | +1.17(+4.43%) |
Jul 16, 2008 | 25.14 | 26.35 | 25.05 | 26.35 | 332,850 | +1.22(+4.84%) |
Jul 15, 2008 | 25.18 | 25.71 | 24.62 | 25.13 | 335,113 | -0.36(-1.42%) |
Jul 14, 2008 | 26.77 | 26.77 | 25.45 | 25.49 | 355,560 | -0.85(-3.24%) |
Jul 11, 2008 | 26.28 | 26.70 | 25.97 | 26.35 | 168,422 | -0.16(-0.62%) |
Jul 10, 2008 | 26.50 | 26.73 | 26.25 | 26.51 | 196,145 | +0.31(+1.20%) |
Jul 09, 2008 | 26.85 | 27.08 | 26.20 | 26.20 | 127,310 | -0.68(-2.52%) |
Jul 08, 2008 | 25.87 | 26.92 | 25.87 | 26.87 | 492,142 | +0.99(+3.83%) |
Jul 07, 2008 | 26.53 | 26.55 | 25.61 | 25.88 | 160,567 | -0.45(-1.70%) |
Jul 04, 2008 | 26.90 | 26.90 | 26.22 | 26.33 | 95,942 | +0.00(+0.00%) |
Jul 03, 2008 | 26.90 | 26.90 | 26.22 | 26.33 | 95,942 | -0.29(-1.09%) |
Jul 02, 2008 | 27.12 | 27.45 | 26.61 | 26.62 | 101,790 | -0.44(-1.64%) |
Jul 01, 2008 | 26.49 | 27.10 | 26.49 | 27.06 | 148,850 | +0.27(+1.00%) |
Jun 30, 2008 | 26.94 | 27.08 | 26.71 | 26.79 | 143,706 | -0.22(-0.83%) |
Jun 27, 2008 | 27.36 | 27.44 | 26.95 | 27.02 | 87,854 | -0.28(-1.04%) |
Jun 26, 2008 | 27.62 | 27.71 | 27.28 | 27.30 | 125,307 | -0.72(-2.57%) |
Jun 25, 2008 | 27.97 | 28.60 | 27.91 | 28.02 | 158,371 | +0.21(+0.74%) |
Jun 24, 2008 | 27.76 | 28.14 | 27.47 | 27.82 | 141,143 | +0.00(+0.01%) |
Jun 23, 2008 | 28.17 | 28.22 | 27.78 | 27.81 | 71,889 | -0.29(-1.04%) |
Jun 20, 2008 | 28.01 | 28.49 | 27.92 | 28.11 | 156,557 | -0.54(-1.90%) |
Jun 19, 2008 | 28.57 | 28.74 | 28.25 | 28.65 | 145,943 | +0.04(+0.13%) |
Jun 18, 2008 | 29.15 | 29.15 | 28.58 | 28.61 | 214,813 | -0.80(-2.73%) |
Jun 17, 2008 | 30.04 | 30.09 | 29.42 | 29.42 | 81,806 | -0.41(-1.38%) |
Jun 16, 2008 | 29.56 | 29.97 | 29.45 | 29.83 | 74,625 | +0.19(+0.63%) |
Jun 13, 2008 | 29.67 | 29.67 | 29.23 | 29.64 | 117,985 | +0.04(+0.14%) |
Jun 12, 2008 | 29.90 | 30.21 | 29.42 | 29.60 | 123,601 | -0.16(-0.55%) |
Jun 11, 2008 | 30.50 | 30.50 | 29.76 | 29.76 | 166,406 | -0.79(-2.59%) |
Jun 10, 2008 | 30.63 | 30.79 | 30.24 | 30.56 | 230,491 | +0.07(+0.24%) |
Jun 09, 2008 | 30.82 | 30.96 | 30.30 | 30.48 | 170,089 | -0.36(-1.18%) |
Jun 06, 2008 | 31.63 | 31.63 | 30.85 | 30.85 | 121,721 | -1.00(-3.15%) |
Jun 05, 2008 | 31.60 | 31.86 | 31.52 | 31.85 | 48,334 | +0.39(+1.23%) |
Jun 04, 2008 | 31.40 | 31.71 | 31.32 | 31.46 | 273,427 | +0.07(+0.23%) |
Jun 03, 2008 | 31.74 | 31.74 | 31.18 | 31.39 | 291,040 | -0.28(-0.88%) |