Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 28.46 | 29.22 | 28.02 | 28.21 | 1,876,602 | -0.46(-1.60%) |
Aug 28, 2008 | 28.61 | 29.25 | 27.94 | 28.67 | 2,821,742 | +0.08(+0.28%) |
Aug 27, 2008 | 28.99 | 29.05 | 28.00 | 28.59 | 2,112,950 | -0.18(-0.63%) |
Aug 26, 2008 | 28.88 | 28.88 | 28.17 | 28.77 | 2,270,113 | +0.68(+2.42%) |
Aug 25, 2008 | 28.68 | 28.90 | 27.70 | 28.09 | 2,594,616 | -0.83(-2.87%) |
Aug 22, 2008 | 28.92 | 29.04 | 28.44 | 28.92 | 1,607,323 | +0.47(+1.65%) |
Aug 21, 2008 | 28.89 | 29.00 | 28.41 | 28.45 | 2,345,544 | -0.39(-1.35%) |
Aug 20, 2008 | 29.22 | 29.49 | 28.41 | 28.84 | 4,305,386 | -1.17(-3.90%) |
Aug 19, 2008 | 30.37 | 31.00 | 29.81 | 30.01 | 2,558,395 | -0.46(-1.51%) |
Aug 18, 2008 | 31.35 | 31.45 | 30.35 | 30.47 | 2,128,287 | -1.00(-3.18%) |
Aug 15, 2008 | 31.67 | 31.67 | 30.85 | 31.47 | 2,538,810 | -0.10(-0.32%) |
Aug 14, 2008 | 31.63 | 31.98 | 31.05 | 31.57 | 2,890,650 | +0.09(+0.29%) |
Aug 13, 2008 | 30.56 | 31.75 | 30.34 | 31.48 | 4,762,007 | +1.07(+3.52%) |
Aug 12, 2008 | 30.68 | 30.97 | 29.86 | 30.41 | 3,588,875 | -0.13(-0.43%) |
Aug 11, 2008 | 30.93 | 31.38 | 30.24 | 30.54 | 3,039,701 | -0.37(-1.20%) |
Aug 08, 2008 | 30.32 | 31.06 | 30.04 | 30.91 | 2,746,888 | +0.37(+1.21%) |
Aug 07, 2008 | 30.19 | 30.90 | 29.82 | 30.54 | 2,841,099 | +0.38(+1.26%) |
Aug 06, 2008 | 29.79 | 30.32 | 29.62 | 30.16 | 2,860,971 | +0.18(+0.60%) |
Aug 05, 2008 | 28.37 | 30.25 | 28.00 | 29.98 | 6,590,065 | +2.07(+7.42%) |
Aug 04, 2008 | 28.60 | 28.65 | 26.72 | 27.91 | 6,263,863 | -1.05(-3.63%) |
Aug 01, 2008 | 29.42 | 29.79 | 28.56 | 28.96 | 5,823,960 | -0.46(-1.56%) |
Jul 31, 2008 | 28.48 | 29.71 | 28.15 | 29.42 | 4,234,054 | +0.90(+3.16%) |
Jul 30, 2008 | 28.64 | 28.94 | 27.99 | 28.52 | 2,124,887 | +0.02(+0.07%) |
Jul 29, 2008 | 28.50 | 28.96 | 27.90 | 28.50 | 1,641,260 | +0.60(+2.15%) |
Jul 28, 2008 | 28.49 | 28.49 | 27.81 | 27.90 | 1,869,770 | -0.48(-1.69%) |
Jul 25, 2008 | 28.25 | 28.66 | 27.76 | 28.38 | 1,811,135 | +0.29(+1.03%) |
Jul 24, 2008 | 28.05 | 28.53 | 27.51 | 28.09 | 1,698,456 | -0.02(-0.07%) |
Jul 23, 2008 | 28.20 | 28.29 | 26.88 | 28.11 | 3,378,485 | -0.06(-0.21%) |
Jul 22, 2008 | 28.40 | 28.85 | 27.89 | 28.17 | 2,115,202 | +0.06(+0.21%) |
Jul 21, 2008 | 28.90 | 28.90 | 27.93 | 28.11 | 1,646,616 | -0.33(-1.16%) |
Jul 18, 2008 | 27.55 | 28.78 | 27.55 | 28.44 | 2,740,554 | +0.70(+2.52%) |
Jul 17, 2008 | 27.92 | 28.06 | 27.15 | 27.74 | 2,253,760 | -0.26(-0.93%) |
Jul 16, 2008 | 27.82 | 28.48 | 27.13 | 28.00 | 2,204,505 | +0.85(+3.13%) |
Jul 15, 2008 | 26.60 | 27.40 | 25.96 | 27.15 | 2,262,054 | +0.46(+1.72%) |
Jul 14, 2008 | 27.48 | 27.48 | 26.35 | 26.69 | 1,792,586 | -0.29(-1.07%) |
Jul 11, 2008 | 26.72 | 27.29 | 26.07 | 26.98 | 2,100,782 | -0.09(-0.33%) |
Jul 10, 2008 | 27.57 | 27.80 | 26.66 | 27.07 | 1,649,758 | -0.35(-1.28%) |
Jul 09, 2008 | 27.83 | 28.14 | 27.24 | 27.42 | 2,493,364 | -0.25(-0.90%) |
Jul 08, 2008 | 26.80 | 27.71 | 26.62 | 27.67 | 2,694,525 | +0.97(+3.63%) |
Jul 07, 2008 | 26.67 | 27.51 | 26.12 | 26.70 | 2,654,872 | -0.14(-0.52%) |
Jul 04, 2008 | 27.71 | 27.71 | 26.74 | 26.84 | 1,341,472 | +0.00(+0.00%) |
Jul 03, 2008 | 27.71 | 27.71 | 26.74 | 26.84 | 1,341,472 | -0.07(-0.26%) |
Jul 02, 2008 | 28.34 | 28.67 | 26.90 | 26.91 | 6,502,259 | -2.20(-7.56%) |
Jul 01, 2008 | 29.00 | 29.36 | 28.40 | 29.11 | 2,728,923 | -0.17(-0.58%) |
Jun 30, 2008 | 29.26 | 29.75 | 28.70 | 29.28 | 1,913,487 | +0.02(+0.07%) |
Jun 27, 2008 | 29.02 | 29.98 | 28.90 | 29.26 | 2,846,911 | +0.17(+0.58%) |
Jun 26, 2008 | 29.85 | 30.06 | 29.07 | 29.09 | 1,963,160 | -1.25(-4.12%) |
Jun 25, 2008 | 29.44 | 30.68 | 29.31 | 30.34 | 2,235,648 | +0.99(+3.37%) |
Jun 24, 2008 | 29.71 | 29.78 | 29.06 | 29.35 | 2,766,221 | -0.36(-1.21%) |
Jun 23, 2008 | 30.22 | 30.52 | 29.64 | 29.71 | 2,820,107 | -0.31(-1.03%) |
Jun 20, 2008 | 30.40 | 30.71 | 29.81 | 30.02 | 3,206,338 | -0.83(-2.69%) |
Jun 19, 2008 | 31.02 | 31.63 | 30.11 | 30.85 | 3,511,953 | -0.02(-0.06%) |
Jun 18, 2008 | 32.34 | 32.34 | 30.55 | 30.87 | 5,787,450 | -2.15(-6.51%) |
Jun 17, 2008 | 33.87 | 33.87 | 32.90 | 33.02 | 2,035,235 | -0.90(-2.65%) |
Jun 16, 2008 | 33.68 | 34.10 | 33.39 | 33.92 | 1,433,590 | +0.01(+0.03%) |
Jun 13, 2008 | 33.33 | 33.94 | 33.12 | 33.91 | 2,094,710 | +0.25(+0.74%) |
Jun 12, 2008 | 33.85 | 34.34 | 33.50 | 33.66 | 1,486,211 | -0.19(-0.56%) |
Jun 11, 2008 | 34.77 | 34.99 | 33.85 | 33.85 | 1,763,897 | -0.86(-2.48%) |
Jun 10, 2008 | 34.54 | 34.98 | 34.37 | 34.71 | 1,746,712 | -0.16(-0.46%) |
Jun 09, 2008 | 34.99 | 35.42 | 34.27 | 34.87 | 1,665,214 | -0.26(-0.74%) |
Jun 06, 2008 | 35.42 | 35.70 | 35.01 | 35.13 | 1,573,007 | -0.53(-1.49%) |
Jun 05, 2008 | 35.20 | 35.73 | 34.51 | 35.66 | 1,670,481 | +0.53(+1.51%) |
Jun 04, 2008 | 34.18 | 35.69 | 34.18 | 35.13 | 3,034,859 | +0.76(+2.21%) |
Jun 03, 2008 | 35.52 | 35.65 | 33.97 | 34.37 | 4,124,334 | -0.91(-2.58%) |