Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 29.02 | 29.07 | 28.68 | 28.86 | 309,675 | -0.10(-0.34%) |
Aug 28, 2008 | 29.17 | 29.55 | 28.49 | 28.96 | 392,066 | +0.07(+0.26%) |
Aug 27, 2008 | 28.69 | 29.23 | 28.57 | 28.89 | 512,906 | +0.25(+0.87%) |
Aug 26, 2008 | 28.16 | 28.87 | 28.10 | 28.64 | 353,217 | +0.59(+2.10%) |
Aug 25, 2008 | 28.62 | 28.97 | 27.86 | 28.05 | 261,369 | -0.47(-1.63%) |
Aug 22, 2008 | 28.52 | 28.80 | 27.95 | 28.52 | 490,702 | +0.00(+0.00%) |
Aug 21, 2008 | 28.33 | 29.02 | 28.22 | 28.52 | 683,416 | +0.47(+1.66%) |
Aug 20, 2008 | 28.34 | 28.96 | 27.69 | 28.05 | 632,134 | -0.42(-1.49%) |
Aug 19, 2008 | 27.04 | 29.02 | 27.04 | 28.47 | 517,037 | +0.79(+2.85%) |
Aug 18, 2008 | 26.71 | 27.93 | 26.64 | 27.68 | 691,491 | +0.97(+3.64%) |
Aug 15, 2008 | 27.42 | 27.42 | 26.34 | 26.71 | 761,431 | -0.73(-2.67%) |
Aug 14, 2008 | 28.91 | 28.91 | 27.43 | 27.44 | 503,109 | -1.26(-4.38%) |
Aug 13, 2008 | 27.02 | 28.76 | 26.89 | 28.70 | 778,347 | +2.05(+7.68%) |
Aug 12, 2008 | 26.66 | 27.15 | 26.33 | 26.65 | 543,785 | +0.08(+0.31%) |
Aug 11, 2008 | 27.14 | 27.41 | 25.89 | 26.57 | 1,060,343 | -0.68(-2.50%) |
Aug 08, 2008 | 27.13 | 28.07 | 26.84 | 27.25 | 715,475 | -0.52(-1.89%) |
Aug 07, 2008 | 28.29 | 28.91 | 27.66 | 27.78 | 339,572 | -0.44(-1.56%) |
Aug 06, 2008 | 27.75 | 28.59 | 27.63 | 28.22 | 457,581 | +0.65(+2.35%) |
Aug 05, 2008 | 28.81 | 28.93 | 27.28 | 27.57 | 620,685 | -1.37(-4.74%) |
Aug 04, 2008 | 29.96 | 29.96 | 28.65 | 28.94 | 604,302 | -0.76(-2.55%) |
Aug 01, 2008 | 29.31 | 30.60 | 29.31 | 29.70 | 609,421 | +0.03(+0.08%) |
Jul 31, 2008 | 29.60 | 30.28 | 29.57 | 29.67 | 439,808 | +0.61(+2.09%) |
Jul 30, 2008 | 28.44 | 29.22 | 27.87 | 29.06 | 417,596 | +0.25(+0.87%) |
Jul 29, 2008 | 28.81 | 29.09 | 28.39 | 28.81 | 310,566 | -0.28(-0.97%) |
Jul 28, 2008 | 29.31 | 29.60 | 28.94 | 29.10 | 407,001 | -0.34(-1.16%) |
Jul 25, 2008 | 29.28 | 29.59 | 28.54 | 29.44 | 567,091 | +0.57(+1.96%) |
Jul 24, 2008 | 29.24 | 29.52 | 28.18 | 28.87 | 766,931 | +0.01(+0.03%) |
Jul 23, 2008 | 29.73 | 29.93 | 28.77 | 28.86 | 589,328 | -1.26(-4.17%) |
Jul 22, 2008 | 31.91 | 32.35 | 29.70 | 30.12 | 835,185 | -1.11(-3.54%) |
Jul 21, 2008 | 29.68 | 31.27 | 29.16 | 31.23 | 933,801 | +1.98(+6.77%) |
Jul 18, 2008 | 28.74 | 29.40 | 28.23 | 29.25 | 865,668 | +0.66(+2.30%) |
Jul 17, 2008 | 28.98 | 29.50 | 28.13 | 28.59 | 524,772 | -0.33(-1.15%) |
Jul 16, 2008 | 29.71 | 29.71 | 28.55 | 28.92 | 692,503 | -0.64(-2.17%) |
Jul 15, 2008 | 30.54 | 30.65 | 29.11 | 29.56 | 949,709 | -0.37(-1.25%) |
Jul 14, 2008 | 29.03 | 30.15 | 28.51 | 29.94 | 872,872 | +1.46(+5.11%) |
Jul 11, 2008 | 27.45 | 28.81 | 27.23 | 28.48 | 808,121 | +1.49(+5.51%) |
Jul 10, 2008 | 25.86 | 27.03 | 25.78 | 26.99 | 599,331 | +1.04(+4.01%) |
Jul 09, 2008 | 26.15 | 27.09 | 25.95 | 25.95 | 398,105 | -0.52(-1.98%) |
Jul 08, 2008 | 26.78 | 26.91 | 26.05 | 26.48 | 530,100 | -0.20(-0.75%) |
Jul 07, 2008 | 27.29 | 27.29 | 26.30 | 26.68 | 472,452 | -0.42(-1.56%) |
Jul 04, 2008 | 27.27 | 27.59 | 26.69 | 27.10 | 401,557 | +0.00(+0.00%) |
Jul 03, 2008 | 27.27 | 27.59 | 26.69 | 27.10 | 401,557 | -0.68(-2.45%) |
Jul 02, 2008 | 27.83 | 27.96 | 27.12 | 27.78 | 756,538 | -0.12(-0.42%) |
Jul 01, 2008 | 26.37 | 28.13 | 26.21 | 27.90 | 1,094,872 | +1.82(+6.98%) |
Jun 30, 2008 | 25.65 | 26.27 | 25.17 | 26.08 | 665,781 | +0.88(+3.50%) |
Jun 27, 2008 | 24.80 | 25.32 | 24.42 | 25.20 | 1,126,938 | +0.44(+1.78%) |
Jun 26, 2008 | 24.37 | 25.03 | 24.37 | 24.76 | 357,591 | +0.69(+2.87%) |
Jun 25, 2008 | 24.31 | 24.35 | 23.48 | 24.07 | 446,414 | -0.22(-0.92%) |
Jun 24, 2008 | 24.49 | 24.91 | 24.28 | 24.29 | 237,943 | -0.42(-1.72%) |
Jun 23, 2008 | 24.30 | 24.79 | 24.23 | 24.71 | 269,491 | +0.27(+1.09%) |
Jun 20, 2008 | 24.59 | 25.07 | 24.14 | 24.45 | 551,324 | -0.20(-0.81%) |
Jun 19, 2008 | 24.77 | 25.16 | 24.58 | 24.65 | 347,549 | -0.05(-0.20%) |
Jun 18, 2008 | 24.62 | 24.86 | 24.57 | 24.70 | 190,689 | +0.12(+0.47%) |
Jun 17, 2008 | 24.76 | 24.99 | 24.57 | 24.58 | 205,240 | -0.14(-0.57%) |
Jun 16, 2008 | 24.91 | 25.18 | 24.64 | 24.72 | 183,602 | -0.06(-0.23%) |
Jun 13, 2008 | 25.05 | 25.10 | 24.56 | 24.78 | 194,092 | +0.03(+0.13%) |
Jun 12, 2008 | 25.10 | 25.23 | 24.65 | 24.75 | 274,938 | -0.20(-0.80%) |
Jun 11, 2008 | 25.11 | 25.68 | 24.87 | 24.95 | 243,014 | -0.18(-0.73%) |
Jun 10, 2008 | 25.20 | 25.76 | 25.00 | 25.13 | 283,736 | -0.78(-3.02%) |
Jun 09, 2008 | 25.95 | 26.34 | 25.65 | 25.91 | 247,241 | +0.04(+0.16%) |
Jun 06, 2008 | 25.47 | 26.34 | 25.41 | 25.87 | 311,703 | +0.38(+1.50%) |
Jun 05, 2008 | 24.62 | 25.55 | 24.62 | 25.49 | 310,245 | +0.82(+3.34%) |
Jun 04, 2008 | 24.88 | 25.04 | 24.57 | 24.66 | 275,227 | -0.27(-1.07%) |
Jun 03, 2008 | 25.01 | 25.41 | 24.82 | 24.93 | 226,395 | -0.42(-1.64%) |