Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 25.92 | 26.55 | 25.87 | 26.01 | 0 | +0.00(+0.00%) |
Aug 28, 2008 | 26.53 | 26.66 | 25.98 | 26.01 | 1,810,452 | -0.31(-1.16%) |
Aug 27, 2008 | 25.93 | 26.86 | 25.77 | 26.31 | 3,312,144 | +0.44(+1.69%) |
Aug 26, 2008 | 26.68 | 27.19 | 25.82 | 25.87 | 2,073,548 | -1.01(-3.75%) |
Aug 25, 2008 | 27.79 | 27.86 | 26.73 | 26.88 | 1,347,244 | -1.12(-4.00%) |
Aug 22, 2008 | 27.83 | 28.18 | 27.51 | 28.00 | 0 | +0.18(+0.66%) |
Aug 21, 2008 | 27.80 | 28.12 | 27.36 | 27.82 | 1,816,081 | +0.12(+0.44%) |
Aug 20, 2008 | 27.74 | 27.92 | 27.28 | 27.70 | 3,013,309 | +0.02(+0.08%) |
Aug 19, 2008 | 29.29 | 29.45 | 27.53 | 27.67 | 2,697,638 | -1.99(-6.71%) |
Aug 18, 2008 | 30.18 | 30.18 | 29.31 | 29.67 | 1,627,238 | -0.52(-1.73%) |
Aug 15, 2008 | 30.31 | 30.73 | 30.05 | 30.19 | 0 | -0.23(-0.75%) |
Aug 14, 2008 | 29.78 | 30.59 | 29.78 | 30.42 | 873,606 | +0.18(+0.59%) |
Aug 13, 2008 | 30.72 | 30.72 | 29.80 | 30.24 | 818,017 | -0.32(-1.05%) |
Aug 12, 2008 | 30.65 | 31.12 | 30.29 | 30.56 | 2,412,785 | -0.22(-0.70%) |
Aug 11, 2008 | 29.84 | 31.25 | 29.84 | 30.78 | 1,161,658 | +0.83(+2.77%) |
Aug 08, 2008 | 29.22 | 30.11 | 28.94 | 29.95 | 1,448,447 | +0.61(+2.09%) |
Aug 07, 2008 | 28.47 | 29.85 | 28.29 | 29.33 | 1,569,844 | +0.71(+2.49%) |
Aug 06, 2008 | 28.62 | 28.85 | 28.25 | 28.62 | 2,363,209 | -0.15(-0.51%) |
Aug 05, 2008 | 29.10 | 29.36 | 28.59 | 28.77 | 2,308,857 | -0.33(-1.13%) |
Aug 04, 2008 | 30.24 | 30.27 | 28.87 | 29.10 | 2,434,558 | -1.42(-4.64%) |
Aug 01, 2008 | 30.74 | 30.79 | 30.15 | 30.51 | 1,577,148 | +0.06(+0.21%) |
Jul 31, 2008 | 30.38 | 31.30 | 30.08 | 30.45 | 2,003,094 | +0.12(+0.38%) |
Jul 30, 2008 | 31.01 | 31.37 | 28.26 | 30.33 | 4,939,839 | -2.19(-6.74%) |
Jul 29, 2008 | 32.53 | 32.86 | 31.65 | 32.53 | 1,409,376 | +0.96(+3.03%) |
Jul 28, 2008 | 31.38 | 32.05 | 31.29 | 31.57 | 1,086,513 | +0.11(+0.35%) |
Jul 25, 2008 | 31.08 | 31.68 | 30.99 | 31.46 | 1,872,073 | +0.60(+1.93%) |
Jul 24, 2008 | 33.09 | 33.28 | 30.42 | 30.86 | 2,064,077 | -2.45(-7.36%) |
Jul 23, 2008 | 32.74 | 33.79 | 32.74 | 33.31 | 2,109,999 | +0.32(+0.96%) |
Jul 22, 2008 | 31.44 | 33.08 | 30.87 | 33.00 | 2,305,887 | +1.31(+4.14%) |
Jul 21, 2008 | 31.97 | 32.10 | 31.26 | 31.68 | 1,173,677 | -0.01(-0.02%) |
Jul 18, 2008 | 31.91 | 32.55 | 31.60 | 31.69 | 1,474,509 | -0.07(-0.23%) |
Jul 17, 2008 | 30.64 | 31.94 | 30.48 | 31.76 | 2,307,483 | +1.15(+3.76%) |
Jul 16, 2008 | 29.33 | 30.70 | 28.62 | 30.61 | 3,158,327 | +1.48(+5.10%) |
Jul 15, 2008 | 30.48 | 30.48 | 28.78 | 29.13 | 3,575,846 | -1.44(-4.70%) |
Jul 14, 2008 | 31.32 | 31.92 | 30.08 | 30.56 | 2,507,264 | -0.61(-1.95%) |
Jul 11, 2008 | 30.34 | 31.83 | 29.99 | 31.17 | 2,486,653 | +0.47(+1.53%) |
Jul 10, 2008 | 29.06 | 30.77 | 29.00 | 30.70 | 2,201,414 | +1.64(+5.64%) |
Jul 09, 2008 | 29.32 | 29.84 | 28.87 | 29.06 | 2,099,474 | -0.30(-1.01%) |
Jul 08, 2008 | 29.84 | 29.84 | 28.28 | 29.36 | 3,006,136 | -0.40(-1.33%) |
Jul 07, 2008 | 30.51 | 30.85 | 29.36 | 29.76 | 2,004,811 | -0.22(-0.74%) |
Jul 04, 2008 | 30.64 | 30.86 | 29.18 | 29.98 | 962,027 | +0.00(+0.00%) |
Jul 03, 2008 | 30.64 | 30.86 | 29.18 | 29.98 | 962,027 | -0.40(-1.30%) |
Jul 02, 2008 | 32.45 | 32.45 | 29.79 | 30.37 | 3,484,188 | -1.61(-5.02%) |
Jul 01, 2008 | 31.48 | 32.12 | 30.33 | 31.98 | 2,561,760 | -0.17(-0.53%) |
Jun 30, 2008 | 30.98 | 32.41 | 30.69 | 32.15 | 2,304,229 | +0.69(+2.20%) |
Jun 27, 2008 | 31.89 | 32.11 | 30.72 | 31.46 | 2,044,660 | -0.13(-0.40%) |
Jun 26, 2008 | 32.33 | 32.60 | 31.43 | 31.58 | 1,579,389 | -1.20(-3.66%) |
Jun 25, 2008 | 33.33 | 33.33 | 32.29 | 32.78 | 1,058,455 | -0.18(-0.54%) |
Jun 24, 2008 | 33.72 | 33.72 | 32.70 | 32.96 | 1,445,112 | -1.01(-2.97%) |
Jun 23, 2008 | 34.33 | 34.66 | 33.66 | 33.97 | 1,077,170 | -0.36(-1.06%) |
Jun 20, 2008 | 35.15 | 35.24 | 34.19 | 34.34 | 884,776 | -1.08(-3.06%) |
Jun 19, 2008 | 35.28 | 35.59 | 34.64 | 35.42 | 708,230 | +0.32(+0.92%) |
Jun 18, 2008 | 35.87 | 35.90 | 34.78 | 35.10 | 715,104 | -0.28(-0.79%) |
Jun 17, 2008 | 36.03 | 36.13 | 35.28 | 35.38 | 820,391 | -0.48(-1.33%) |
Jun 16, 2008 | 35.36 | 36.26 | 35.32 | 35.85 | 779,011 | +0.23(+0.65%) |
Jun 13, 2008 | 34.95 | 36.01 | 34.95 | 35.62 | 807,399 | +1.07(+3.09%) |
Jun 12, 2008 | 34.69 | 35.62 | 34.46 | 34.55 | 1,271,190 | +0.08(+0.23%) |
Jun 11, 2008 | 35.53 | 35.77 | 34.35 | 34.47 | 1,434,632 | -1.05(-2.96%) |
Jun 10, 2008 | 35.64 | 36.23 | 34.90 | 35.53 | 889,760 | -0.08(-0.24%) |
Jun 09, 2008 | 36.31 | 36.61 | 35.29 | 35.61 | 1,106,967 | +0.12(+0.34%) |
Jun 06, 2008 | 36.73 | 37.10 | 35.36 | 35.49 | 1,216,187 | -1.63(-4.38%) |
Jun 05, 2008 | 36.14 | 37.26 | 36.14 | 37.12 | 1,101,800 | +1.08(+3.01%) |
Jun 04, 2008 | 35.38 | 36.70 | 35.29 | 36.03 | 1,684,037 | +0.43(+1.20%) |
Jun 03, 2008 | 36.40 | 36.70 | 35.08 | 35.61 | 1,754,977 | -0.58(-1.61%) |