Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 30.14 | 30.45 | 29.94 | 30.12 | 0 | -0.21(-0.70%) |
Aug 28, 2008 | 30.30 | 30.40 | 30.10 | 30.33 | 802,903 | +0.10(+0.32%) |
Aug 27, 2008 | 30.22 | 30.36 | 29.95 | 30.24 | 567,536 | +0.12(+0.40%) |
Aug 26, 2008 | 30.21 | 30.33 | 29.64 | 30.12 | 729,151 | -0.17(-0.56%) |
Aug 25, 2008 | 30.77 | 30.77 | 30.07 | 30.29 | 728,443 | -0.63(-2.02%) |
Aug 22, 2008 | 31.00 | 31.19 | 30.77 | 30.91 | 0 | -0.09(-0.29%) |
Aug 21, 2008 | 30.95 | 31.01 | 30.46 | 31.00 | 834,534 | -0.24(-0.78%) |
Aug 20, 2008 | 31.77 | 31.85 | 30.94 | 31.24 | 526,188 | -0.34(-1.08%) |
Aug 19, 2008 | 31.95 | 32.03 | 31.49 | 31.59 | 284,999 | -0.52(-1.62%) |
Aug 18, 2008 | 32.50 | 32.50 | 31.85 | 32.11 | 376,302 | -0.34(-1.05%) |
Aug 15, 2008 | 32.68 | 32.79 | 32.20 | 32.45 | 0 | -0.06(-0.20%) |
Aug 14, 2008 | 31.96 | 32.55 | 31.67 | 32.51 | 639,940 | +0.31(+0.96%) |
Aug 13, 2008 | 32.06 | 32.22 | 31.59 | 32.20 | 628,494 | +0.06(+0.20%) |
Aug 12, 2008 | 32.54 | 32.54 | 31.95 | 32.14 | 434,839 | -0.45(-1.37%) |
Aug 11, 2008 | 31.91 | 32.59 | 31.85 | 32.59 | 449,091 | +0.54(+1.70%) |
Aug 08, 2008 | 31.33 | 32.18 | 31.33 | 32.04 | 675,725 | +0.53(+1.68%) |
Aug 07, 2008 | 31.58 | 31.77 | 31.24 | 31.51 | 587,470 | -0.42(-1.32%) |
Aug 06, 2008 | 31.82 | 32.07 | 31.51 | 31.94 | 713,062 | -0.01(-0.03%) |
Aug 05, 2008 | 30.91 | 31.94 | 30.84 | 31.94 | 683,074 | +1.38(+4.52%) |
Aug 04, 2008 | 31.03 | 31.07 | 30.17 | 30.56 | 489,981 | -0.46(-1.47%) |
Aug 01, 2008 | 30.84 | 31.18 | 30.45 | 31.02 | 633,996 | +0.28(+0.90%) |
Jul 31, 2008 | 31.45 | 31.64 | 30.74 | 30.74 | 639,248 | -0.85(-2.68%) |
Jul 30, 2008 | 31.35 | 31.61 | 30.88 | 31.59 | 628,134 | +0.50(+1.59%) |
Jul 29, 2008 | 31.09 | 31.19 | 30.51 | 31.09 | 461,049 | +0.46(+1.51%) |
Jul 28, 2008 | 31.00 | 31.14 | 30.55 | 30.63 | 750,077 | -0.41(-1.31%) |
Jul 25, 2008 | 30.98 | 31.28 | 30.81 | 31.03 | 768,519 | +0.27(+0.87%) |
Jul 24, 2008 | 31.18 | 31.37 | 30.54 | 30.77 | 824,073 | -0.46(-1.48%) |
Jul 23, 2008 | 30.16 | 31.69 | 30.16 | 31.23 | 954,916 | +0.96(+3.17%) |
Jul 22, 2008 | 28.43 | 30.33 | 28.43 | 30.27 | 1,260,682 | +0.72(+2.42%) |
Jul 21, 2008 | 28.45 | 29.55 | 28.45 | 29.55 | 1,047,210 | +1.02(+3.59%) |
Jul 18, 2008 | 28.43 | 28.81 | 28.17 | 28.53 | 811,183 | +0.13(+0.46%) |
Jul 17, 2008 | 27.23 | 28.41 | 27.15 | 28.40 | 626,635 | +1.21(+4.45%) |
Jul 16, 2008 | 26.56 | 27.21 | 26.06 | 27.19 | 681,592 | +0.67(+2.51%) |
Jul 15, 2008 | 26.94 | 26.94 | 26.08 | 26.52 | 1,197,674 | -0.71(-2.60%) |
Jul 14, 2008 | 27.17 | 27.45 | 26.50 | 27.23 | 1,078,202 | +0.42(+1.58%) |
Jul 11, 2008 | 27.22 | 27.46 | 26.54 | 26.81 | 1,143,375 | -0.70(-2.54%) |
Jul 10, 2008 | 27.68 | 27.78 | 27.17 | 27.51 | 540,843 | -0.10(-0.35%) |
Jul 09, 2008 | 28.10 | 28.23 | 27.48 | 27.60 | 547,144 | -0.36(-1.28%) |
Jul 08, 2008 | 27.52 | 27.99 | 27.09 | 27.96 | 1,037,001 | +0.38(+1.39%) |
Jul 07, 2008 | 28.07 | 28.49 | 27.53 | 27.58 | 1,035,804 | -0.37(-1.34%) |
Jul 04, 2008 | 28.33 | 28.36 | 27.76 | 27.95 | 449,011 | +0.00(+0.00%) |
Jul 03, 2008 | 28.33 | 28.36 | 27.76 | 27.95 | 449,011 | -0.24(-0.86%) |
Jul 02, 2008 | 29.58 | 29.73 | 28.20 | 28.20 | 517,953 | -1.49(-5.01%) |
Jul 01, 2008 | 29.68 | 29.81 | 28.92 | 29.68 | 562,440 | -0.25(-0.84%) |
Jun 30, 2008 | 29.02 | 30.08 | 28.79 | 29.94 | 737,928 | +0.96(+3.31%) |
Jun 27, 2008 | 29.25 | 29.44 | 28.86 | 28.98 | 1,120,601 | -0.50(-1.71%) |
Jun 26, 2008 | 30.04 | 30.12 | 28.85 | 29.48 | 1,024,376 | -1.23(-4.00%) |
Jun 25, 2008 | 30.57 | 30.92 | 30.34 | 30.71 | 743,977 | +0.21(+0.69%) |
Jun 24, 2008 | 30.97 | 31.24 | 30.42 | 30.50 | 809,796 | -0.78(-2.49%) |
Jun 23, 2008 | 31.39 | 31.68 | 31.20 | 31.28 | 766,871 | -0.13(-0.41%) |
Jun 20, 2008 | 32.68 | 32.71 | 31.13 | 31.41 | 1,305,735 | -1.67(-5.06%) |
Jun 19, 2008 | 32.47 | 33.11 | 32.00 | 33.08 | 465,518 | +0.76(+2.34%) |
Jun 18, 2008 | 32.04 | 32.46 | 31.89 | 32.33 | 556,258 | +0.06(+0.20%) |
Jun 17, 2008 | 32.42 | 32.59 | 32.10 | 32.26 | 421,948 | +0.00(+0.00%) |
Jun 16, 2008 | 31.62 | 32.44 | 31.62 | 32.26 | 508,084 | +0.47(+1.48%) |
Jun 13, 2008 | 31.08 | 31.84 | 30.94 | 31.79 | 682,026 | +0.90(+2.92%) |
Jun 12, 2008 | 30.65 | 31.20 | 30.65 | 30.89 | 512,548 | +0.36(+1.17%) |
Jun 11, 2008 | 30.70 | 30.70 | 30.07 | 30.53 | 625,363 | -0.13(-0.42%) |
Jun 10, 2008 | 30.86 | 31.11 | 30.34 | 30.66 | 654,865 | -0.24(-0.79%) |
Jun 09, 2008 | 31.33 | 31.33 | 30.55 | 30.90 | 315,517 | -0.21(-0.68%) |
Jun 06, 2008 | 31.66 | 31.66 | 31.03 | 31.11 | 328,594 | -0.83(-2.59%) |
Jun 05, 2008 | 31.68 | 31.94 | 31.35 | 31.94 | 503,139 | +0.58(+1.84%) |
Jun 04, 2008 | 30.90 | 31.56 | 30.62 | 31.37 | 416,334 | +0.30(+0.97%) |
Jun 03, 2008 | 31.23 | 31.43 | 30.67 | 31.07 | 314,819 | -0.02(-0.05%) |