Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 28.70 | 28.87 | 28.08 | 28.50 | 227,247 | +0.16(+0.56%) |
Aug 28, 2008 | 28.75 | 29.39 | 28.09 | 28.34 | 409,201 | +0.40(+1.43%) |
Aug 27, 2008 | 27.66 | 28.60 | 27.66 | 27.94 | 545,334 | +0.45(+1.64%) |
Aug 26, 2008 | 26.81 | 27.73 | 26.81 | 27.49 | 501,451 | +0.28(+1.03%) |
Aug 25, 2008 | 27.50 | 27.85 | 26.92 | 27.21 | 182,675 | -0.30(-1.09%) |
Aug 22, 2008 | 27.80 | 27.85 | 26.81 | 27.51 | 179,381 | -0.54(-1.93%) |
Aug 21, 2008 | 27.94 | 28.70 | 27.51 | 28.05 | 252,625 | +1.26(+4.70%) |
Aug 20, 2008 | 27.15 | 27.70 | 26.50 | 26.79 | 318,290 | -0.29(-1.07%) |
Aug 19, 2008 | 26.94 | 28.17 | 26.57 | 27.08 | 257,880 | -0.15(-0.55%) |
Aug 18, 2008 | 26.80 | 27.68 | 26.54 | 27.23 | 307,999 | +1.32(+5.09%) |
Aug 15, 2008 | 26.49 | 27.17 | 25.71 | 25.91 | 281,288 | -1.52(-5.54%) |
Aug 14, 2008 | 28.96 | 29.31 | 27.17 | 27.43 | 373,125 | -2.00(-6.80%) |
Aug 13, 2008 | 27.18 | 29.79 | 27.18 | 29.43 | 333,634 | +2.55(+9.49%) |
Aug 12, 2008 | 26.66 | 27.06 | 26.27 | 26.88 | 168,619 | +0.53(+2.01%) |
Aug 11, 2008 | 28.02 | 28.19 | 25.80 | 26.35 | 457,472 | -1.80(-6.39%) |
Aug 08, 2008 | 28.25 | 28.74 | 27.96 | 28.15 | 139,695 | -1.06(-3.63%) |
Aug 07, 2008 | 29.45 | 29.69 | 28.48 | 29.21 | 157,940 | -0.29(-0.98%) |
Aug 06, 2008 | 28.05 | 29.81 | 28.05 | 29.50 | 287,835 | +2.00(+7.27%) |
Aug 05, 2008 | 29.81 | 29.81 | 27.30 | 27.50 | 701,387 | -3.50(-11.29%) |
Aug 04, 2008 | 32.24 | 32.24 | 30.52 | 31.00 | 108,823 | +0.00(+0.00%) |
Aug 01, 2008 | 32.24 | 32.24 | 30.52 | 31.00 | 108,823 | -1.08(-3.37%) |
Jul 31, 2008 | 32.83 | 32.84 | 31.60 | 32.08 | 331,037 | +0.15(+0.47%) |
Jul 30, 2008 | 30.50 | 32.15 | 30.47 | 31.93 | 414,509 | +0.77(+2.47%) |
Jul 29, 2008 | 31.50 | 31.74 | 30.85 | 31.16 | 157,335 | -0.54(-1.70%) |
Jul 28, 2008 | 31.25 | 32.18 | 31.25 | 31.70 | 242,194 | +0.45(+1.44%) |
Jul 25, 2008 | 31.87 | 31.87 | 30.66 | 31.25 | 266,284 | -0.25(-0.79%) |
Jul 24, 2008 | 32.43 | 32.43 | 30.88 | 31.50 | 286,214 | -0.04(-0.13%) |
Jul 23, 2008 | 32.78 | 33.34 | 31.36 | 31.54 | 295,223 | -1.74(-5.23%) |
Jul 22, 2008 | 34.90 | 35.41 | 32.91 | 33.28 | 286,928 | -1.91(-5.43%) |
Jul 21, 2008 | 34.30 | 35.48 | 33.94 | 35.19 | 412,089 | +1.87(+5.61%) |
Jul 18, 2008 | 33.31 | 33.86 | 32.97 | 33.32 | 144,955 | -0.29(-0.86%) |
Jul 17, 2008 | 33.97 | 34.84 | 32.89 | 33.61 | 314,522 | -0.36(-1.06%) |
Jul 16, 2008 | 34.55 | 35.15 | 33.42 | 33.97 | 146,253 | -0.88(-2.53%) |
Jul 15, 2008 | 36.70 | 37.15 | 34.40 | 34.85 | 266,691 | -1.68(-4.60%) |
Jul 14, 2008 | 35.10 | 36.98 | 35.09 | 36.53 | 375,415 | +0.95(+2.67%) |
Jul 11, 2008 | 34.85 | 35.91 | 34.85 | 35.58 | 176,320 | +1.71(+5.05%) |
Jul 10, 2008 | 33.05 | 34.43 | 33.05 | 33.87 | 378,703 | +1.15(+3.51%) |
Jul 09, 2008 | 33.51 | 34.40 | 32.67 | 32.72 | 215,390 | -0.77(-2.30%) |
Jul 08, 2008 | 34.99 | 34.99 | 32.50 | 33.49 | 270,242 | -0.16(-0.48%) |
Jul 07, 2008 | 34.24 | 34.38 | 33.32 | 33.65 | 227,609 | -1.12(-3.22%) |
Jul 04, 2008 | 33.93 | 34.89 | 33.65 | 34.77 | 170,882 | +0.85(+2.51%) |
Jul 03, 2008 | 34.61 | 34.89 | 33.45 | 33.92 | 127,992 | -1.35(-3.83%) |
Jul 02, 2008 | 36.20 | 36.56 | 34.84 | 35.27 | 254,956 | +0.21(+0.60%) |
Jul 01, 2008 | 35.57 | 36.17 | 34.72 | 35.06 | 388,359 | +0.00(+0.00%) |
Jun 30, 2008 | 35.57 | 36.17 | 34.72 | 35.06 | 388,359 | -0.54(-1.52%) |
Jun 27, 2008 | 33.41 | 36.00 | 33.41 | 35.60 | 244,682 | +2.16(+6.46%) |
Jun 26, 2008 | 31.98 | 33.81 | 31.94 | 33.44 | 199,470 | +2.48(+8.01%) |
Jun 25, 2008 | 31.34 | 31.34 | 30.57 | 30.96 | 173,116 | -0.18(-0.58%) |
Jun 24, 2008 | 31.39 | 32.51 | 31.14 | 31.14 | 294,031 | -0.25(-0.80%) |
Jun 23, 2008 | 30.71 | 31.57 | 30.66 | 31.39 | 300,680 | -0.02(-0.06%) |
Jun 20, 2008 | 31.73 | 32.35 | 31.01 | 31.41 | 166,363 | -0.37(-1.16%) |
Jun 19, 2008 | 32.19 | 32.65 | 31.70 | 31.78 | 115,973 | -0.13(-0.41%) |
Jun 18, 2008 | 31.99 | 31.99 | 31.27 | 31.91 | 92,090 | +0.45(+1.43%) |
Jun 17, 2008 | 32.00 | 32.15 | 31.41 | 31.46 | 103,707 | -0.73(-2.27%) |
Jun 16, 2008 | 31.11 | 32.32 | 31.11 | 32.19 | 86,523 | +1.68(+5.51%) |
Jun 13, 2008 | 30.47 | 31.00 | 30.30 | 30.51 | 63,390 | +0.35(+1.16%) |
Jun 12, 2008 | 30.50 | 30.84 | 30.16 | 30.16 | 117,041 | -0.75(-2.43%) |
Jun 11, 2008 | 31.15 | 31.73 | 30.89 | 30.91 | 85,414 | -0.08(-0.26%) |
Jun 10, 2008 | 32.60 | 32.70 | 30.61 | 30.99 | 197,923 | -1.73(-5.29%) |
Jun 09, 2008 | 33.37 | 33.52 | 32.52 | 32.72 | 121,165 | -0.31(-0.94%) |
Jun 06, 2008 | 33.43 | 34.00 | 32.88 | 33.03 | 112,017 | +0.21(+0.64%) |
Jun 05, 2008 | 31.75 | 32.82 | 31.65 | 32.82 | 102,473 | +1.12(+3.53%) |
Jun 04, 2008 | 32.39 | 32.70 | 31.59 | 31.70 | 102,198 | -0.78(-2.40%) |
Jun 03, 2008 | 32.53 | 33.26 | 32.46 | 32.48 | 81,619 | -0.37(-1.13%) |