Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 30.68 | 30.98 | 30.57 | 30.97 | 295,606 | +0.18(+0.57%) |
Aug 28, 2008 | 30.13 | 30.86 | 30.13 | 30.80 | 292,710 | +0.87(+2.89%) |
Aug 27, 2008 | 29.40 | 30.22 | 29.33 | 29.93 | 175,249 | +0.50(+1.71%) |
Aug 26, 2008 | 28.64 | 30.04 | 28.64 | 29.43 | 204,045 | +0.53(+1.84%) |
Aug 25, 2008 | 29.45 | 29.45 | 28.60 | 28.90 | 193,031 | -0.72(-2.43%) |
Aug 22, 2008 | 29.10 | 29.78 | 28.99 | 29.62 | 82,380 | +0.80(+2.79%) |
Aug 21, 2008 | 28.61 | 29.45 | 28.44 | 28.81 | 166,478 | -0.16(-0.56%) |
Aug 20, 2008 | 29.94 | 30.24 | 28.73 | 28.98 | 221,084 | -0.57(-1.95%) |
Aug 19, 2008 | 30.03 | 30.03 | 29.20 | 29.55 | 166,836 | -0.58(-1.93%) |
Aug 18, 2008 | 30.77 | 30.86 | 29.68 | 30.13 | 112,125 | -0.64(-2.06%) |
Aug 15, 2008 | 30.87 | 32.19 | 30.11 | 30.77 | 0 | +0.34(+1.13%) |
Aug 14, 2008 | 30.10 | 30.85 | 30.10 | 30.42 | 184,294 | +0.07(+0.24%) |
Aug 13, 2008 | 30.71 | 30.85 | 30.10 | 30.35 | 230,988 | -0.23(-0.75%) |
Aug 12, 2008 | 30.68 | 30.87 | 30.33 | 30.58 | 190,866 | -0.22(-0.71%) |
Aug 11, 2008 | 30.18 | 31.25 | 29.93 | 30.80 | 494,159 | +0.54(+1.80%) |
Aug 08, 2008 | 29.35 | 30.44 | 29.30 | 30.25 | 411,610 | +0.70(+2.38%) |
Aug 07, 2008 | 30.07 | 30.18 | 29.36 | 29.55 | 179,651 | -0.71(-2.34%) |
Aug 06, 2008 | 30.24 | 30.53 | 29.87 | 30.26 | 183,485 | +0.00(+0.00%) |
Aug 05, 2008 | 30.47 | 31.03 | 29.80 | 30.26 | 355,275 | +0.37(+1.23%) |
Aug 04, 2008 | 29.99 | 30.38 | 29.39 | 29.89 | 198,072 | -0.10(-0.34%) |
Aug 01, 2008 | 30.02 | 30.38 | 29.54 | 29.99 | 244,638 | -0.18(-0.60%) |
Jul 31, 2008 | 29.99 | 30.75 | 29.96 | 30.18 | 288,668 | -0.15(-0.48%) |
Jul 30, 2008 | 30.70 | 30.85 | 29.96 | 30.32 | 273,417 | -0.19(-0.61%) |
Jul 29, 2008 | 30.51 | 30.80 | 29.49 | 30.51 | 402,261 | +1.11(+3.77%) |
Jul 28, 2008 | 30.00 | 30.24 | 28.74 | 29.40 | 572,112 | -0.79(-2.63%) |
Jul 25, 2008 | 30.44 | 30.97 | 29.88 | 30.19 | 594,428 | +0.19(+0.63%) |
Jul 24, 2008 | 31.06 | 31.30 | 29.88 | 30.01 | 951,228 | -1.02(-3.28%) |
Jul 23, 2008 | 30.57 | 31.22 | 30.28 | 31.02 | 730,692 | +0.47(+1.52%) |
Jul 22, 2008 | 29.35 | 30.56 | 29.15 | 30.56 | 858,057 | +1.03(+3.50%) |
Jul 21, 2008 | 29.26 | 29.52 | 28.86 | 29.52 | 677,239 | +0.50(+1.71%) |
Jul 18, 2008 | 28.47 | 29.84 | 28.46 | 29.03 | 1,536,693 | +1.07(+3.83%) |
Jul 17, 2008 | 27.59 | 29.03 | 26.35 | 27.95 | 2,171,746 | +2.70(+10.71%) |
Jul 16, 2008 | 25.41 | 25.59 | 24.66 | 25.25 | 589,274 | +0.26(+1.04%) |
Jul 15, 2008 | 26.07 | 26.07 | 24.33 | 24.99 | 744,963 | -1.42(-5.36%) |
Jul 14, 2008 | 26.33 | 27.45 | 25.88 | 26.41 | 428,717 | +0.25(+0.95%) |
Jul 11, 2008 | 25.25 | 26.39 | 25.25 | 26.16 | 459,914 | +0.31(+1.22%) |
Jul 10, 2008 | 24.79 | 25.84 | 24.52 | 25.84 | 367,847 | +1.12(+4.53%) |
Jul 09, 2008 | 25.06 | 25.92 | 24.70 | 24.72 | 447,144 | -0.30(-1.19%) |
Jul 08, 2008 | 24.86 | 25.20 | 24.11 | 25.02 | 789,564 | +0.16(+0.66%) |
Jul 07, 2008 | 25.32 | 25.50 | 24.81 | 24.86 | 416,156 | -0.05(-0.22%) |
Jul 04, 2008 | 25.35 | 25.35 | 24.38 | 24.91 | 179,303 | +0.00(+0.00%) |
Jul 03, 2008 | 25.35 | 25.35 | 24.38 | 24.91 | 179,303 | -0.07(-0.29%) |
Jul 02, 2008 | 25.87 | 26.94 | 24.94 | 24.98 | 537,576 | -0.85(-3.30%) |
Jul 01, 2008 | 25.23 | 26.40 | 24.87 | 25.84 | 683,462 | +0.54(+2.15%) |
Jun 30, 2008 | 25.50 | 25.64 | 25.11 | 25.29 | 455,072 | -0.30(-1.16%) |
Jun 27, 2008 | 25.56 | 25.73 | 25.03 | 25.59 | 1,112,512 | -0.14(-0.54%) |
Jun 26, 2008 | 25.49 | 26.16 | 25.40 | 25.73 | 981,351 | -0.25(-0.98%) |
Jun 25, 2008 | 25.78 | 26.36 | 25.66 | 25.98 | 416,140 | +0.28(+1.08%) |
Jun 24, 2008 | 25.90 | 26.12 | 25.52 | 25.70 | 393,409 | -0.18(-0.70%) |
Jun 23, 2008 | 25.85 | 26.21 | 25.32 | 25.89 | 533,600 | +0.16(+0.64%) |
Jun 20, 2008 | 25.79 | 26.09 | 25.06 | 25.72 | 601,127 | -0.14(-0.54%) |
Jun 19, 2008 | 24.78 | 25.86 | 24.78 | 25.86 | 399,947 | +1.07(+4.32%) |
Jun 18, 2008 | 24.69 | 24.92 | 24.46 | 24.79 | 324,283 | +0.02(+0.10%) |
Jun 17, 2008 | 24.84 | 25.11 | 24.49 | 24.77 | 264,841 | -0.04(-0.17%) |
Jun 16, 2008 | 24.60 | 24.94 | 24.60 | 24.81 | 146,358 | +0.01(+0.02%) |
Jun 13, 2008 | 24.80 | 25.00 | 24.52 | 24.80 | 273,358 | +0.22(+0.91%) |
Jun 12, 2008 | 24.51 | 25.17 | 24.46 | 24.58 | 350,883 | +0.21(+0.87%) |
Jun 11, 2008 | 24.86 | 24.92 | 24.28 | 24.37 | 243,504 | -0.61(-2.42%) |
Jun 10, 2008 | 24.98 | 25.20 | 24.82 | 24.97 | 447,701 | -0.10(-0.41%) |
Jun 09, 2008 | 25.45 | 25.75 | 24.78 | 25.07 | 346,358 | -0.41(-1.61%) |
Jun 06, 2008 | 26.77 | 26.92 | 25.48 | 25.49 | 412,421 | -1.51(-5.60%) |
Jun 05, 2008 | 27.23 | 27.57 | 26.64 | 27.00 | 521,750 | -0.22(-0.80%) |
Jun 04, 2008 | 27.70 | 27.98 | 27.04 | 27.22 | 471,273 | -0.54(-1.96%) |
Jun 03, 2008 | 27.69 | 27.97 | 27.36 | 27.76 | 737,996 | +0.23(+0.84%) |