Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 29.75 | 30.08 | 29.50 | 29.65 | 214,121 | -0.14(-0.47%) |
Aug 28, 2008 | 29.53 | 29.97 | 29.46 | 29.79 | 498,735 | +0.49(+1.67%) |
Aug 27, 2008 | 29.66 | 29.66 | 28.49 | 29.30 | 666,305 | -0.33(-1.11%) |
Aug 26, 2008 | 29.52 | 30.46 | 29.29 | 29.63 | 393,384 | +0.07(+0.24%) |
Aug 25, 2008 | 30.00 | 30.26 | 29.16 | 29.56 | 411,235 | -0.32(-1.07%) |
Aug 22, 2008 | 29.82 | 30.77 | 29.73 | 29.88 | 320,770 | +0.24(+0.81%) |
Aug 21, 2008 | 30.27 | 30.37 | 29.24 | 29.64 | 975,442 | -1.23(-3.98%) |
Aug 20, 2008 | 31.93 | 31.98 | 30.68 | 30.87 | 931,126 | -2.08(-6.31%) |
Aug 19, 2008 | 34.09 | 34.19 | 32.85 | 32.95 | 389,134 | -1.15(-3.37%) |
Aug 18, 2008 | 34.95 | 34.99 | 33.76 | 34.10 | 371,774 | -0.63(-1.81%) |
Aug 15, 2008 | 34.72 | 34.97 | 34.23 | 34.73 | 369,690 | +0.27(+0.78%) |
Aug 14, 2008 | 33.86 | 34.60 | 33.51 | 34.46 | 479,279 | +0.54(+1.59%) |
Aug 13, 2008 | 34.06 | 34.50 | 33.71 | 33.92 | 466,199 | -0.27(-0.79%) |
Aug 12, 2008 | 34.77 | 34.77 | 33.86 | 34.19 | 420,869 | -0.30(-0.87%) |
Aug 11, 2008 | 34.94 | 35.00 | 34.03 | 34.49 | 395,277 | -0.31(-0.89%) |
Aug 08, 2008 | 34.11 | 34.97 | 33.52 | 34.80 | 1,083,730 | +0.58(+1.69%) |
Aug 07, 2008 | 34.41 | 35.83 | 33.97 | 34.22 | 1,060,277 | -1.73(-4.81%) |
Aug 06, 2008 | 35.86 | 36.37 | 35.48 | 35.95 | 484,774 | +0.28(+0.78%) |
Aug 05, 2008 | 34.94 | 36.20 | 34.87 | 35.67 | 648,944 | +0.86(+2.47%) |
Aug 04, 2008 | 35.38 | 35.44 | 34.11 | 34.81 | 560,753 | -0.57(-1.61%) |
Aug 01, 2008 | 35.09 | 36.00 | 34.38 | 35.38 | 690,404 | +0.60(+1.73%) |
Jul 31, 2008 | 33.22 | 35.30 | 33.17 | 34.78 | 1,307,440 | +1.71(+5.17%) |
Jul 30, 2008 | 31.50 | 33.64 | 31.40 | 33.07 | 706,176 | +1.61(+5.12%) |
Jul 29, 2008 | 31.46 | 31.77 | 30.89 | 31.46 | 397,999 | +0.48(+1.55%) |
Jul 28, 2008 | 31.86 | 32.43 | 30.63 | 30.98 | 548,647 | -1.04(-3.25%) |
Jul 25, 2008 | 31.90 | 32.66 | 31.69 | 32.02 | 571,213 | +0.57(+1.81%) |
Jul 24, 2008 | 31.65 | 32.08 | 31.25 | 31.45 | 333,541 | -0.05(-0.16%) |
Jul 23, 2008 | 31.92 | 32.11 | 31.05 | 31.50 | 381,493 | -0.40(-1.25%) |
Jul 22, 2008 | 31.52 | 32.09 | 31.24 | 31.90 | 537,398 | +0.19(+0.60%) |
Jul 21, 2008 | 31.49 | 32.47 | 31.33 | 31.71 | 424,850 | +0.36(+1.15%) |
Jul 18, 2008 | 31.93 | 31.93 | 30.72 | 31.35 | 529,096 | -0.50(-1.57%) |
Jul 17, 2008 | 29.75 | 32.15 | 29.68 | 31.85 | 1,125,898 | +2.41(+8.19%) |
Jul 16, 2008 | 28.98 | 29.48 | 28.37 | 29.44 | 502,666 | +0.59(+2.05%) |
Jul 15, 2008 | 27.56 | 29.00 | 27.41 | 28.85 | 359,185 | +0.98(+3.52%) |
Jul 14, 2008 | 29.00 | 29.00 | 27.36 | 27.87 | 377,723 | -1.09(-3.76%) |
Jul 11, 2008 | 29.01 | 29.01 | 27.81 | 28.96 | 750,470 | -0.37(-1.26%) |
Jul 10, 2008 | 28.66 | 29.97 | 28.63 | 29.33 | 452,557 | +0.58(+2.02%) |
Jul 09, 2008 | 28.99 | 29.99 | 28.63 | 28.75 | 569,779 | -0.17(-0.59%) |
Jul 08, 2008 | 28.11 | 29.09 | 27.64 | 28.92 | 694,959 | +0.74(+2.63%) |
Jul 07, 2008 | 28.82 | 28.85 | 27.04 | 28.18 | 634,698 | -0.41(-1.43%) |
Jul 04, 2008 | 28.72 | 28.93 | 27.32 | 28.59 | 429,443 | +0.00(+0.00%) |
Jul 03, 2008 | 28.72 | 28.93 | 27.32 | 28.59 | 429,443 | -0.18(-0.63%) |
Jul 02, 2008 | 27.40 | 29.29 | 27.33 | 28.77 | 927,007 | +1.59(+5.85%) |
Jul 01, 2008 | 26.33 | 27.29 | 25.97 | 27.18 | 502,033 | +0.45(+1.68%) |
Jun 30, 2008 | 26.23 | 27.08 | 26.18 | 26.73 | 389,268 | +0.40(+1.52%) |
Jun 27, 2008 | 26.23 | 26.71 | 25.50 | 26.33 | 620,967 | -0.01(-0.04%) |
Jun 26, 2008 | 26.50 | 26.92 | 25.61 | 26.34 | 462,124 | -0.39(-1.46%) |
Jun 25, 2008 | 25.74 | 27.31 | 25.50 | 26.73 | 364,702 | +1.18(+4.62%) |
Jun 24, 2008 | 25.49 | 26.03 | 25.40 | 25.55 | 413,537 | -0.06(-0.23%) |
Jun 23, 2008 | 25.79 | 26.14 | 25.52 | 25.61 | 326,038 | -0.34(-1.31%) |
Jun 20, 2008 | 26.13 | 26.13 | 25.00 | 25.95 | 670,046 | -0.27(-1.03%) |
Jun 19, 2008 | 26.00 | 26.95 | 25.75 | 26.22 | 438,530 | +0.22(+0.85%) |
Jun 18, 2008 | 26.10 | 26.46 | 25.77 | 26.00 | 275,340 | -0.28(-1.07%) |
Jun 17, 2008 | 26.62 | 27.03 | 25.97 | 26.28 | 481,165 | -0.37(-1.39%) |
Jun 16, 2008 | 26.93 | 27.15 | 26.47 | 26.65 | 172,209 | -0.37(-1.37%) |
Jun 13, 2008 | 26.48 | 27.05 | 26.14 | 27.02 | 164,751 | +0.92(+3.52%) |
Jun 12, 2008 | 26.10 | 27.03 | 26.05 | 26.10 | 248,085 | +0.06(+0.23%) |
Jun 11, 2008 | 26.22 | 26.68 | 25.87 | 26.04 | 274,679 | -0.31(-1.18%) |
Jun 10, 2008 | 26.31 | 26.88 | 26.11 | 26.35 | 322,196 | -0.36(-1.35%) |
Jun 09, 2008 | 27.84 | 28.42 | 26.20 | 26.71 | 765,127 | -1.27(-4.54%) |
Jun 06, 2008 | 28.62 | 29.01 | 27.89 | 27.98 | 275,946 | -0.77(-2.68%) |
Jun 05, 2008 | 27.50 | 29.17 | 27.41 | 28.75 | 425,654 | +1.06(+3.83%) |
Jun 04, 2008 | 27.18 | 28.31 | 27.12 | 27.69 | 364,313 | +0.41(+1.50%) |
Jun 03, 2008 | 28.30 | 28.59 | 26.92 | 27.28 | 821,125 | -0.96(-3.40%) |