Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 28.55 | 28.81 | 28.13 | 28.19 | 0 | -0.59(-2.05%) |
Aug 28, 2008 | 27.83 | 28.80 | 27.68 | 28.78 | 873,744 | +1.13(+4.07%) |
Aug 27, 2008 | 27.32 | 27.87 | 27.06 | 27.65 | 577,987 | +0.27(+0.99%) |
Aug 26, 2008 | 27.46 | 27.73 | 26.94 | 27.38 | 777,032 | +0.05(+0.17%) |
Aug 25, 2008 | 28.17 | 28.18 | 27.22 | 27.34 | 596,033 | -1.11(-3.90%) |
Aug 22, 2008 | 27.62 | 28.66 | 27.36 | 28.44 | 0 | +0.92(+3.36%) |
Aug 21, 2008 | 27.25 | 27.65 | 27.16 | 27.52 | 962,962 | -0.35(-1.26%) |
Aug 20, 2008 | 27.88 | 28.11 | 27.05 | 27.87 | 1,256,102 | +0.06(+0.21%) |
Aug 19, 2008 | 27.88 | 28.39 | 27.60 | 27.81 | 1,212,019 | -0.71(-2.49%) |
Aug 18, 2008 | 29.17 | 29.17 | 28.27 | 28.53 | 1,013,203 | -0.54(-1.85%) |
Aug 15, 2008 | 29.63 | 30.01 | 28.89 | 29.06 | 0 | -0.43(-1.45%) |
Aug 14, 2008 | 29.46 | 30.26 | 29.11 | 29.49 | 1,289,103 | +0.03(+0.12%) |
Aug 13, 2008 | 29.91 | 30.23 | 29.07 | 29.46 | 1,390,649 | -0.59(-1.96%) |
Aug 12, 2008 | 30.03 | 30.31 | 29.51 | 30.04 | 1,772,415 | -0.17(-0.55%) |
Aug 11, 2008 | 28.73 | 30.45 | 28.53 | 30.21 | 1,608,082 | +1.41(+4.91%) |
Aug 08, 2008 | 27.95 | 29.02 | 27.79 | 28.80 | 1,349,934 | +0.92(+3.32%) |
Aug 07, 2008 | 28.76 | 29.24 | 27.69 | 27.87 | 1,388,589 | -1.32(-4.53%) |
Aug 06, 2008 | 28.23 | 29.46 | 28.22 | 29.20 | 1,496,287 | +0.36(+1.26%) |
Aug 05, 2008 | 27.84 | 28.98 | 27.60 | 28.83 | 1,117,205 | +1.33(+4.85%) |
Aug 04, 2008 | 27.91 | 28.17 | 27.41 | 27.50 | 1,238,443 | -0.43(-1.53%) |
Aug 01, 2008 | 28.18 | 28.18 | 27.03 | 27.92 | 1,756,718 | -0.48(-1.69%) |
Jul 31, 2008 | 27.65 | 28.73 | 27.65 | 28.40 | 1,041,005 | +0.08(+0.29%) |
Jul 30, 2008 | 28.70 | 28.90 | 27.38 | 28.32 | 1,046,932 | -0.29(-1.03%) |
Jul 29, 2008 | 28.62 | 28.73 | 27.03 | 28.62 | 1,908,457 | +1.46(+5.36%) |
Jul 28, 2008 | 27.84 | 28.49 | 27.09 | 27.16 | 1,156,938 | -0.82(-2.93%) |
Jul 25, 2008 | 27.55 | 28.57 | 27.42 | 27.98 | 1,577,092 | +0.55(+2.02%) |
Jul 24, 2008 | 29.30 | 29.67 | 27.40 | 27.43 | 2,762,525 | -2.20(-7.43%) |
Jul 23, 2008 | 27.89 | 30.07 | 27.89 | 29.63 | 2,828,182 | +1.61(+5.75%) |
Jul 22, 2008 | 26.15 | 28.02 | 25.98 | 28.02 | 1,845,806 | +1.61(+6.08%) |
Jul 21, 2008 | 25.99 | 26.66 | 25.74 | 26.41 | 1,757,191 | +0.45(+1.74%) |
Jul 18, 2008 | 25.99 | 26.06 | 25.30 | 25.96 | 1,529,543 | -0.03(-0.11%) |
Jul 17, 2008 | 26.22 | 26.22 | 25.18 | 25.99 | 2,158,907 | +0.41(+1.60%) |
Jul 16, 2008 | 24.21 | 25.58 | 23.59 | 25.58 | 3,063,635 | +1.41(+5.83%) |
Jul 15, 2008 | 24.36 | 25.38 | 23.90 | 24.17 | 1,994,668 | -0.46(-1.88%) |
Jul 14, 2008 | 25.63 | 25.64 | 24.54 | 24.63 | 2,466,657 | -0.39(-1.57%) |
Jul 11, 2008 | 24.47 | 25.92 | 24.14 | 25.03 | 1,325,455 | +0.09(+0.35%) |
Jul 10, 2008 | 24.26 | 25.41 | 24.10 | 24.94 | 1,184,103 | +0.64(+2.64%) |
Jul 09, 2008 | 26.04 | 26.20 | 24.14 | 24.30 | 1,809,718 | -1.76(-6.74%) |
Jul 08, 2008 | 24.15 | 26.68 | 23.98 | 26.05 | 1,964,101 | +1.92(+7.94%) |
Jul 07, 2008 | 24.59 | 24.68 | 23.75 | 24.14 | 1,107,308 | -0.31(-1.28%) |
Jul 04, 2008 | 25.12 | 25.22 | 24.35 | 24.45 | 782,939 | +0.00(+0.00%) |
Jul 03, 2008 | 25.12 | 25.22 | 24.35 | 24.45 | 782,939 | -0.45(-1.81%) |
Jul 02, 2008 | 25.67 | 25.67 | 24.86 | 24.90 | 981,281 | -0.71(-2.77%) |
Jul 01, 2008 | 25.24 | 25.90 | 24.69 | 25.61 | 1,245,214 | +0.05(+0.18%) |
Jun 30, 2008 | 25.46 | 26.05 | 25.07 | 25.56 | 1,442,879 | +0.10(+0.41%) |
Jun 27, 2008 | 25.74 | 25.91 | 25.31 | 25.46 | 1,680,912 | -0.35(-1.36%) |
Jun 26, 2008 | 26.86 | 26.90 | 25.73 | 25.81 | 2,014,218 | -1.59(-5.80%) |
Jun 25, 2008 | 27.10 | 28.16 | 27.10 | 27.40 | 1,397,172 | +0.24(+0.89%) |
Jun 24, 2008 | 26.56 | 27.39 | 26.35 | 27.16 | 827,846 | +0.52(+1.95%) |
Jun 23, 2008 | 27.49 | 27.76 | 26.64 | 26.64 | 1,128,733 | -0.78(-2.84%) |
Jun 20, 2008 | 27.95 | 28.14 | 27.42 | 27.42 | 1,178,747 | -0.76(-2.69%) |
Jun 19, 2008 | 27.38 | 28.29 | 27.17 | 28.17 | 907,065 | +0.70(+2.57%) |
Jun 18, 2008 | 27.61 | 27.88 | 27.27 | 27.47 | 927,339 | -0.30(-1.08%) |
Jun 17, 2008 | 28.69 | 28.77 | 27.68 | 27.77 | 1,207,185 | -0.77(-2.69%) |
Jun 16, 2008 | 27.66 | 28.54 | 27.66 | 28.54 | 852,687 | +0.62(+2.21%) |
Jun 13, 2008 | 27.54 | 27.92 | 27.10 | 27.92 | 975,589 | +0.64(+2.33%) |
Jun 12, 2008 | 27.05 | 27.61 | 26.90 | 27.28 | 1,286,977 | +0.51(+1.92%) |
Jun 11, 2008 | 27.17 | 27.32 | 26.60 | 26.77 | 1,145,208 | -0.50(-1.84%) |
Jun 10, 2008 | 27.08 | 27.46 | 26.59 | 27.27 | 1,144,570 | +0.14(+0.51%) |
Jun 09, 2008 | 28.30 | 28.60 | 27.04 | 27.13 | 1,717,371 | -1.00(-3.57%) |
Jun 06, 2008 | 28.96 | 29.25 | 27.88 | 28.14 | 1,147,079 | -1.17(-3.98%) |
Jun 05, 2008 | 28.88 | 29.30 | 28.71 | 29.30 | 1,647,552 | +0.50(+1.74%) |
Jun 04, 2008 | 28.40 | 28.91 | 28.38 | 28.80 | 1,292,017 | +0.35(+1.24%) |
Jun 03, 2008 | 28.13 | 28.65 | 27.99 | 28.45 | 1,755,198 | +0.26(+0.92%) |