Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 29.43 | 29.48 | 29.08 | 29.27 | 305,384 | -0.10(-0.34%) |
Aug 28, 2008 | 29.58 | 29.97 | 28.89 | 29.37 | 386,633 | +0.08(+0.26%) |
Aug 27, 2008 | 29.09 | 29.64 | 28.97 | 29.30 | 505,799 | +0.25(+0.87%) |
Aug 26, 2008 | 28.55 | 29.28 | 28.49 | 29.04 | 348,323 | +0.60(+2.11%) |
Aug 25, 2008 | 29.03 | 29.38 | 28.25 | 28.44 | 257,748 | -0.47(-1.63%) |
Aug 22, 2008 | 28.92 | 29.20 | 28.34 | 28.92 | 483,902 | +0.00(+0.00%) |
Aug 21, 2008 | 28.73 | 29.43 | 28.62 | 28.92 | 673,947 | +0.47(+1.66%) |
Aug 20, 2008 | 28.74 | 29.36 | 28.08 | 28.44 | 623,375 | -0.43(-1.49%) |
Aug 19, 2008 | 27.42 | 29.43 | 27.42 | 28.87 | 509,872 | +0.80(+2.85%) |
Aug 18, 2008 | 27.09 | 28.33 | 27.02 | 28.07 | 681,910 | +0.99(+3.64%) |
Aug 15, 2008 | 27.80 | 27.80 | 26.71 | 27.09 | 750,880 | -0.74(-2.67%) |
Aug 14, 2008 | 29.32 | 29.32 | 27.82 | 27.83 | 496,138 | -1.27(-4.38%) |
Aug 13, 2008 | 27.40 | 29.16 | 27.26 | 29.10 | 767,562 | +2.07(+7.68%) |
Aug 12, 2008 | 27.04 | 27.53 | 26.70 | 27.03 | 536,250 | +0.08(+0.31%) |
Aug 11, 2008 | 27.52 | 27.79 | 26.25 | 26.94 | 1,045,650 | -0.69(-2.50%) |
Aug 08, 2008 | 27.51 | 28.46 | 27.21 | 27.63 | 705,561 | -0.53(-1.89%) |
Aug 07, 2008 | 28.69 | 29.32 | 28.05 | 28.17 | 334,867 | -0.45(-1.56%) |
Aug 06, 2008 | 28.14 | 28.99 | 28.01 | 28.61 | 451,240 | +0.66(+2.35%) |
Aug 05, 2008 | 29.21 | 29.34 | 27.66 | 27.95 | 612,084 | -1.39(-4.74%) |
Aug 04, 2008 | 30.38 | 30.38 | 29.05 | 29.35 | 595,928 | -0.77(-2.55%) |
Aug 01, 2008 | 29.73 | 31.03 | 29.73 | 30.11 | 600,976 | +0.03(+0.08%) |
Jul 31, 2008 | 30.02 | 30.70 | 29.99 | 30.09 | 433,714 | +0.62(+2.09%) |
Jul 30, 2008 | 28.84 | 29.63 | 28.26 | 29.47 | 411,810 | +0.25(+0.87%) |
Jul 29, 2008 | 29.22 | 29.50 | 28.79 | 29.22 | 306,263 | -0.29(-0.97%) |
Jul 28, 2008 | 29.73 | 30.02 | 29.35 | 29.51 | 401,361 | -0.35(-1.16%) |
Jul 25, 2008 | 29.69 | 30.00 | 28.94 | 29.85 | 559,233 | +0.57(+1.96%) |
Jul 24, 2008 | 29.65 | 29.94 | 28.58 | 29.28 | 756,304 | +0.01(+0.03%) |
Jul 23, 2008 | 30.15 | 30.35 | 29.18 | 29.27 | 581,162 | -1.27(-4.17%) |
Jul 22, 2008 | 32.36 | 32.80 | 30.11 | 30.54 | 823,613 | -1.12(-3.54%) |
Jul 21, 2008 | 30.10 | 31.71 | 29.57 | 31.66 | 920,862 | +2.01(+6.77%) |
Jul 18, 2008 | 29.14 | 29.81 | 28.63 | 29.66 | 853,673 | +0.67(+2.30%) |
Jul 17, 2008 | 29.39 | 29.91 | 28.53 | 28.99 | 517,501 | -0.34(-1.15%) |
Jul 16, 2008 | 30.13 | 30.13 | 28.95 | 29.33 | 682,907 | -0.65(-2.17%) |
Jul 15, 2008 | 30.97 | 31.08 | 29.51 | 29.98 | 936,550 | -0.38(-1.25%) |
Jul 14, 2008 | 29.44 | 30.57 | 28.91 | 30.36 | 860,777 | +1.48(+5.11%) |
Jul 11, 2008 | 27.84 | 29.22 | 27.62 | 28.88 | 796,923 | +1.51(+5.51%) |
Jul 10, 2008 | 26.23 | 27.41 | 26.14 | 27.37 | 591,026 | +1.05(+4.01%) |
Jul 09, 2008 | 26.51 | 27.47 | 26.31 | 26.32 | 392,588 | -0.53(-1.98%) |
Jul 08, 2008 | 27.15 | 27.29 | 26.41 | 26.85 | 522,754 | -0.20(-0.75%) |
Jul 07, 2008 | 27.68 | 27.68 | 26.67 | 27.05 | 465,906 | -0.43(-1.57%) |
Jul 04, 2008 | 27.65 | 27.98 | 27.06 | 27.48 | 395,993 | +0.00(+0.00%) |
Jul 03, 2008 | 27.65 | 27.98 | 27.06 | 27.48 | 395,993 | -0.69(-2.45%) |
Jul 02, 2008 | 28.22 | 28.35 | 27.50 | 28.17 | 746,055 | -0.12(-0.42%) |
Jul 01, 2008 | 26.74 | 28.53 | 26.58 | 28.29 | 1,079,701 | +1.85(+6.98%) |
Jun 30, 2008 | 26.01 | 26.64 | 25.53 | 26.45 | 656,556 | +0.89(+3.50%) |
Jun 27, 2008 | 25.15 | 25.68 | 24.77 | 25.55 | 1,111,323 | +0.45(+1.78%) |
Jun 26, 2008 | 24.71 | 25.38 | 24.71 | 25.10 | 352,636 | +0.70(+2.87%) |
Jun 25, 2008 | 24.65 | 24.69 | 23.81 | 24.40 | 440,229 | -0.23(-0.92%) |
Jun 24, 2008 | 24.83 | 25.26 | 24.62 | 24.63 | 234,646 | -0.43(-1.72%) |
Jun 23, 2008 | 24.64 | 25.14 | 24.57 | 25.06 | 265,757 | +0.27(+1.09%) |
Jun 20, 2008 | 24.94 | 25.42 | 24.48 | 24.79 | 543,685 | -0.20(-0.81%) |
Jun 19, 2008 | 25.12 | 25.52 | 24.93 | 24.99 | 342,733 | -0.05(-0.20%) |
Jun 18, 2008 | 24.96 | 25.21 | 24.91 | 25.05 | 188,047 | +0.12(+0.47%) |
Jun 17, 2008 | 25.10 | 25.34 | 24.91 | 24.93 | 202,396 | -0.14(-0.57%) |
Jun 16, 2008 | 25.26 | 25.53 | 24.99 | 25.07 | 181,057 | -0.06(-0.24%) |
Jun 13, 2008 | 25.40 | 25.45 | 24.90 | 25.13 | 191,403 | +0.03(+0.13%) |
Jun 12, 2008 | 25.45 | 25.59 | 24.99 | 25.10 | 271,129 | -0.20(-0.80%) |
Jun 11, 2008 | 25.47 | 26.04 | 25.22 | 25.30 | 239,647 | -0.19(-0.73%) |
Jun 10, 2008 | 25.55 | 26.12 | 25.35 | 25.48 | 279,804 | -0.79(-3.02%) |
Jun 09, 2008 | 26.31 | 26.71 | 26.01 | 26.28 | 243,815 | +0.04(+0.16%) |
Jun 06, 2008 | 25.83 | 26.71 | 25.76 | 26.23 | 307,384 | +0.39(+1.50%) |
Jun 05, 2008 | 24.96 | 25.91 | 24.96 | 25.85 | 305,946 | +0.83(+3.34%) |
Jun 04, 2008 | 25.23 | 25.39 | 24.91 | 25.01 | 271,413 | -0.27(-1.07%) |
Jun 03, 2008 | 25.37 | 25.76 | 25.17 | 25.28 | 223,258 | -0.42(-1.64%) |