Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 29.93 | 30.21 | 29.45 | 29.73 | 0 | -0.23(-0.77%) |
Aug 28, 2008 | 29.86 | 30.40 | 29.77 | 29.96 | 841,566 | +0.26(+0.88%) |
Aug 27, 2008 | 29.04 | 29.88 | 28.97 | 29.70 | 455,836 | +0.82(+2.84%) |
Aug 26, 2008 | 29.10 | 29.10 | 28.35 | 28.88 | 520,066 | -0.12(-0.42%) |
Aug 25, 2008 | 29.46 | 29.69 | 28.42 | 29.00 | 812,527 | -0.99(-3.29%) |
Aug 22, 2008 | 30.28 | 30.65 | 29.63 | 29.99 | 454,480 | -0.22(-0.74%) |
Aug 21, 2008 | 30.42 | 30.54 | 29.39 | 30.21 | 1,008,909 | -0.25(-0.80%) |
Aug 20, 2008 | 29.77 | 30.65 | 29.77 | 30.46 | 1,053,480 | +1.06(+3.62%) |
Aug 19, 2008 | 29.67 | 30.18 | 29.11 | 29.40 | 1,467,774 | -0.42(-1.41%) |
Aug 18, 2008 | 30.26 | 30.69 | 29.72 | 29.82 | 1,279,778 | -0.74(-2.41%) |
Aug 15, 2008 | 30.21 | 30.75 | 29.56 | 30.55 | 0 | +0.33(+1.09%) |
Aug 14, 2008 | 29.99 | 30.60 | 29.66 | 30.22 | 1,868,614 | +0.01(+0.03%) |
Aug 13, 2008 | 29.07 | 30.64 | 28.84 | 30.21 | 2,206,259 | +1.49(+5.17%) |
Aug 12, 2008 | 28.71 | 29.34 | 28.32 | 28.73 | 1,430,255 | -0.12(-0.42%) |
Aug 11, 2008 | 27.95 | 29.11 | 27.82 | 28.85 | 1,569,315 | +0.65(+2.31%) |
Aug 08, 2008 | 27.57 | 28.46 | 27.04 | 28.20 | 1,133,635 | +0.61(+2.22%) |
Aug 07, 2008 | 28.15 | 28.19 | 27.49 | 27.59 | 1,306,847 | -0.74(-2.60%) |
Aug 06, 2008 | 27.89 | 28.67 | 27.59 | 28.32 | 1,247,573 | +0.37(+1.32%) |
Aug 05, 2008 | 27.95 | 28.51 | 27.58 | 27.95 | 1,180,682 | +0.23(+0.83%) |
Aug 04, 2008 | 28.92 | 29.14 | 27.62 | 27.73 | 1,405,360 | -1.28(-4.41%) |
Aug 01, 2008 | 29.53 | 29.63 | 28.81 | 29.00 | 1,278,897 | -0.64(-2.17%) |
Jul 31, 2008 | 29.95 | 30.55 | 28.42 | 29.65 | 1,367,468 | -0.69(-2.27%) |
Jul 30, 2008 | 29.86 | 30.81 | 29.83 | 30.34 | 801,115 | +0.59(+1.98%) |
Jul 29, 2008 | 29.75 | 29.95 | 28.66 | 29.75 | 849,910 | +1.10(+3.85%) |
Jul 28, 2008 | 28.81 | 29.43 | 28.59 | 28.64 | 705,525 | -0.06(-0.21%) |
Jul 25, 2008 | 28.13 | 28.87 | 27.77 | 28.71 | 845,865 | +0.93(+3.34%) |
Jul 24, 2008 | 30.13 | 30.13 | 27.29 | 27.78 | 1,096,665 | -2.40(-7.95%) |
Jul 23, 2008 | 30.25 | 30.93 | 30.01 | 30.18 | 1,072,875 | -0.22(-0.73%) |
Jul 22, 2008 | 32.00 | 32.00 | 29.82 | 30.40 | 1,327,427 | -1.74(-5.41%) |
Jul 21, 2008 | 30.84 | 32.40 | 30.84 | 32.14 | 739,794 | +1.49(+4.85%) |
Jul 18, 2008 | 31.16 | 31.67 | 30.54 | 30.65 | 876,995 | -0.55(-1.77%) |
Jul 17, 2008 | 31.08 | 32.48 | 30.76 | 31.20 | 1,102,260 | -0.12(-0.39%) |
Jul 16, 2008 | 30.46 | 31.43 | 29.46 | 31.33 | 813,305 | +1.01(+3.34%) |
Jul 15, 2008 | 30.40 | 30.83 | 28.44 | 30.31 | 1,235,114 | -0.31(-1.03%) |
Jul 14, 2008 | 31.32 | 32.05 | 30.28 | 30.63 | 767,272 | -0.21(-0.67%) |
Jul 11, 2008 | 30.59 | 31.31 | 29.90 | 30.84 | 819,001 | +0.04(+0.12%) |
Jul 10, 2008 | 29.12 | 31.49 | 29.12 | 30.80 | 867,073 | +0.21(+0.68%) |
Jul 09, 2008 | 31.35 | 32.18 | 30.33 | 30.59 | 849,942 | -0.61(-1.96%) |
Jul 08, 2008 | 31.20 | 31.32 | 29.74 | 31.20 | 868,371 | -0.23(-0.73%) |
Jul 07, 2008 | 31.28 | 32.38 | 30.71 | 31.43 | 953,503 | +0.19(+0.61%) |
Jul 04, 2008 | 31.02 | 32.21 | 30.87 | 31.24 | 750,351 | +0.00(+0.00%) |
Jul 03, 2008 | 31.02 | 32.21 | 30.87 | 31.24 | 750,351 | +0.11(+0.37%) |
Jul 02, 2008 | 32.76 | 33.03 | 31.13 | 31.13 | 1,676,335 | -1.55(-4.74%) |
Jul 01, 2008 | 33.02 | 33.02 | 31.75 | 32.67 | 1,017,355 | -0.77(-2.29%) |
Jun 30, 2008 | 33.71 | 34.27 | 33.33 | 33.44 | 687,940 | -0.25(-0.73%) |
Jun 27, 2008 | 33.17 | 33.82 | 31.94 | 33.69 | 1,692,102 | +0.51(+1.55%) |
Jun 26, 2008 | 34.61 | 34.83 | 32.66 | 33.17 | 1,799,658 | -2.00(-5.68%) |
Jun 25, 2008 | 34.93 | 35.46 | 33.88 | 35.17 | 933,240 | +0.49(+1.41%) |
Jun 24, 2008 | 36.03 | 36.28 | 34.68 | 34.68 | 1,094,643 | -1.02(-2.85%) |
Jun 23, 2008 | 34.96 | 35.87 | 34.94 | 35.70 | 854,166 | +0.82(+2.35%) |
Jun 20, 2008 | 35.38 | 36.05 | 34.75 | 34.88 | 1,512,889 | -0.64(-1.81%) |
Jun 19, 2008 | 35.93 | 35.97 | 34.90 | 35.52 | 1,417,048 | -0.31(-0.86%) |
Jun 18, 2008 | 36.16 | 36.24 | 35.18 | 35.83 | 736,266 | -0.55(-1.52%) |
Jun 17, 2008 | 36.60 | 37.35 | 36.28 | 36.38 | 740,570 | -0.15(-0.42%) |
Jun 16, 2008 | 37.33 | 37.42 | 36.44 | 36.54 | 968,899 | -0.69(-1.85%) |
Jun 13, 2008 | 36.15 | 37.22 | 35.94 | 37.22 | 864,678 | +1.49(+4.18%) |
Jun 12, 2008 | 36.38 | 36.58 | 35.45 | 35.73 | 753,199 | -0.39(-1.08%) |
Jun 11, 2008 | 36.39 | 36.90 | 35.82 | 36.12 | 1,075,327 | -0.22(-0.61%) |
Jun 10, 2008 | 36.99 | 38.20 | 36.34 | 36.34 | 1,818,765 | -1.62(-4.26%) |
Jun 09, 2008 | 37.01 | 37.96 | 37.01 | 37.96 | 1,361,967 | +1.17(+3.19%) |
Jun 06, 2008 | 36.92 | 37.58 | 36.60 | 36.79 | 1,491,164 | -0.22(-0.60%) |
Jun 05, 2008 | 38.70 | 38.70 | 36.48 | 37.01 | 3,339,184 | -2.23(-5.68%) |
Jun 04, 2008 | 39.65 | 40.18 | 39.03 | 39.24 | 1,085,577 | -0.67(-1.69%) |
Jun 03, 2008 | 41.30 | 41.37 | 39.27 | 39.91 | 2,489,420 | -1.31(-3.18%) |