Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 25.80 | 25.85 | 24.99 | 25.19 | 419,043 | -0.68(-2.63%) |
Aug 28, 2008 | 25.83 | 25.98 | 25.62 | 25.87 | 335,177 | +0.20(+0.77%) |
Aug 27, 2008 | 25.23 | 25.71 | 25.04 | 25.67 | 390,474 | +0.40(+1.60%) |
Aug 26, 2008 | 25.59 | 26.08 | 24.99 | 25.27 | 336,810 | -0.34(-1.33%) |
Aug 25, 2008 | 26.37 | 26.50 | 25.02 | 25.61 | 532,401 | -0.77(-2.92%) |
Aug 22, 2008 | 26.36 | 26.73 | 26.12 | 26.38 | 389,243 | +0.03(+0.10%) |
Aug 21, 2008 | 26.72 | 26.86 | 26.21 | 26.35 | 513,750 | -0.37(-1.37%) |
Aug 20, 2008 | 26.46 | 26.89 | 25.92 | 26.72 | 706,969 | +0.48(+1.84%) |
Aug 19, 2008 | 26.07 | 26.65 | 25.97 | 26.24 | 563,215 | -0.05(-0.20%) |
Aug 18, 2008 | 28.31 | 28.31 | 25.83 | 26.29 | 951,465 | -1.48(-5.32%) |
Aug 15, 2008 | 27.77 | 27.84 | 27.51 | 27.77 | 0 | +0.15(+0.55%) |
Aug 14, 2008 | 27.46 | 27.77 | 26.73 | 27.62 | 1,516,234 | +0.15(+0.55%) |
Aug 13, 2008 | 25.98 | 27.72 | 25.71 | 27.46 | 2,124,855 | +1.42(+5.47%) |
Aug 12, 2008 | 25.05 | 26.11 | 24.61 | 26.04 | 1,584,067 | +0.92(+3.67%) |
Aug 11, 2008 | 23.38 | 25.34 | 23.38 | 25.12 | 1,307,387 | +1.76(+7.52%) |
Aug 08, 2008 | 24.46 | 24.46 | 23.23 | 23.36 | 1,355,681 | -0.58(-2.43%) |
Aug 07, 2008 | 25.32 | 25.90 | 23.90 | 23.94 | 2,491,720 | -1.34(-5.31%) |
Aug 06, 2008 | 28.67 | 29.03 | 24.01 | 25.29 | 4,809,484 | -4.10(-13.96%) |
Aug 05, 2008 | 28.30 | 29.77 | 28.30 | 29.39 | 1,077,365 | +1.01(+3.57%) |
Aug 04, 2008 | 28.58 | 29.19 | 28.09 | 28.38 | 660,346 | -0.21(-0.72%) |
Aug 01, 2008 | 29.32 | 29.35 | 28.37 | 28.58 | 464,787 | -0.33(-1.15%) |
Jul 31, 2008 | 29.42 | 30.20 | 28.66 | 28.91 | 582,959 | -0.62(-2.09%) |
Jul 30, 2008 | 28.99 | 30.01 | 28.71 | 29.53 | 857,963 | +0.82(+2.87%) |
Jul 29, 2008 | 28.71 | 29.25 | 28.08 | 28.71 | 579,380 | +0.30(+1.04%) |
Jul 28, 2008 | 29.02 | 29.09 | 28.23 | 28.41 | 631,279 | -0.59(-2.04%) |
Jul 25, 2008 | 27.99 | 29.32 | 27.91 | 29.00 | 748,825 | +0.99(+3.55%) |
Jul 24, 2008 | 28.94 | 28.94 | 27.30 | 28.01 | 1,071,173 | -1.09(-3.76%) |
Jul 23, 2008 | 30.22 | 30.48 | 28.82 | 29.10 | 755,504 | -1.03(-3.42%) |
Jul 22, 2008 | 28.98 | 30.22 | 28.67 | 30.13 | 1,013,836 | +0.95(+3.25%) |
Jul 21, 2008 | 29.90 | 30.25 | 27.90 | 29.18 | 770,014 | -0.39(-1.33%) |
Jul 18, 2008 | 29.08 | 29.77 | 28.79 | 29.58 | 599,633 | +0.54(+1.85%) |
Jul 17, 2008 | 30.03 | 30.67 | 28.71 | 29.04 | 1,127,297 | -0.78(-2.61%) |
Jul 16, 2008 | 29.01 | 30.20 | 28.86 | 29.82 | 620,369 | +0.62(+2.12%) |
Jul 15, 2008 | 30.50 | 30.50 | 28.84 | 29.20 | 1,354,709 | -1.41(-4.59%) |
Jul 14, 2008 | 28.96 | 30.97 | 28.49 | 30.61 | 1,373,644 | +1.79(+6.22%) |
Jul 11, 2008 | 29.02 | 29.38 | 27.82 | 28.82 | 820,441 | -0.42(-1.44%) |
Jul 10, 2008 | 28.66 | 29.34 | 28.13 | 29.24 | 523,974 | +0.66(+2.32%) |
Jul 09, 2008 | 28.76 | 29.71 | 28.43 | 28.57 | 520,155 | -0.13(-0.44%) |
Jul 08, 2008 | 29.09 | 29.15 | 27.70 | 28.70 | 1,122,645 | -0.47(-1.60%) |
Jul 07, 2008 | 28.51 | 29.60 | 28.28 | 29.16 | 994,099 | +0.96(+3.40%) |
Jul 04, 2008 | 28.65 | 29.11 | 27.18 | 28.21 | 794,487 | +0.00(+0.00%) |
Jul 03, 2008 | 28.65 | 29.11 | 27.18 | 28.21 | 794,487 | -0.67(-2.33%) |
Jul 02, 2008 | 30.00 | 30.00 | 28.31 | 28.88 | 1,009,993 | -0.75(-2.54%) |
Jul 01, 2008 | 30.90 | 30.90 | 29.12 | 29.63 | 1,117,513 | -1.03(-3.36%) |
Jun 30, 2008 | 31.19 | 31.37 | 30.47 | 30.66 | 1,223,209 | +1.08(+3.66%) |
Jun 27, 2008 | 30.02 | 30.21 | 28.75 | 29.58 | 1,903,900 | -0.54(-1.78%) |
Jun 26, 2008 | 30.16 | 30.70 | 29.25 | 30.11 | 1,074,969 | -0.36(-1.18%) |
Jun 25, 2008 | 31.56 | 31.56 | 29.84 | 30.47 | 1,632,435 | -0.74(-2.38%) |
Jun 24, 2008 | 31.76 | 32.17 | 30.83 | 31.22 | 905,415 | -0.72(-2.24%) |
Jun 23, 2008 | 32.15 | 32.64 | 31.53 | 31.93 | 1,233,742 | -0.03(-0.08%) |
Jun 20, 2008 | 33.30 | 33.30 | 31.44 | 31.96 | 1,056,356 | -1.31(-3.93%) |
Jun 19, 2008 | 33.26 | 33.78 | 32.63 | 33.27 | 1,041,623 | +0.15(+0.46%) |
Jun 18, 2008 | 32.21 | 33.43 | 32.21 | 33.12 | 1,539,886 | +1.11(+3.47%) |
Jun 17, 2008 | 32.26 | 32.34 | 31.75 | 32.00 | 1,058,498 | +0.02(+0.06%) |
Jun 16, 2008 | 32.17 | 32.67 | 31.31 | 31.99 | 1,246,339 | +0.23(+0.73%) |
Jun 13, 2008 | 31.84 | 32.94 | 30.91 | 31.75 | 1,891,125 | -0.21(-0.64%) |
Jun 12, 2008 | 28.89 | 32.39 | 28.89 | 31.96 | 4,791,301 | +4.28(+15.47%) |
Jun 11, 2008 | 27.85 | 28.00 | 27.14 | 27.68 | 632,202 | -0.07(-0.26%) |
Jun 10, 2008 | 28.01 | 28.21 | 26.92 | 27.75 | 904,757 | +0.15(+0.55%) |
Jun 09, 2008 | 28.22 | 28.87 | 27.21 | 27.60 | 1,000,681 | -0.68(-2.41%) |
Jun 06, 2008 | 28.77 | 29.58 | 28.15 | 28.28 | 601,055 | -0.74(-2.56%) |
Jun 05, 2008 | 28.07 | 29.16 | 28.07 | 29.02 | 644,549 | +0.87(+3.09%) |
Jun 04, 2008 | 29.28 | 29.38 | 27.82 | 28.15 | 1,276,227 | -1.16(-3.94%) |
Jun 03, 2008 | 28.56 | 29.47 | 27.79 | 29.31 | 1,206,793 | +0.91(+3.22%) |