Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 27.57 | 27.98 | 27.51 | 27.76 | 208,520 | +0.05(+0.18%) |
Aug 28, 2008 | 27.30 | 27.77 | 27.10 | 27.71 | 167,474 | +0.42(+1.54%) |
Aug 27, 2008 | 28.02 | 28.05 | 27.02 | 27.29 | 257,600 | -0.78(-2.78%) |
Aug 26, 2008 | 28.51 | 28.56 | 27.83 | 28.07 | 181,667 | -0.32(-1.13%) |
Aug 25, 2008 | 28.69 | 28.89 | 27.92 | 28.39 | 140,637 | -0.47(-1.63%) |
Aug 22, 2008 | 28.50 | 29.14 | 28.28 | 28.86 | 171,711 | +0.43(+1.51%) |
Aug 21, 2008 | 28.77 | 28.93 | 28.31 | 28.43 | 170,168 | -0.60(-2.07%) |
Aug 20, 2008 | 29.00 | 29.46 | 28.74 | 29.03 | 247,796 | +0.18(+0.62%) |
Aug 19, 2008 | 28.28 | 29.27 | 28.28 | 28.85 | 471,088 | +0.55(+1.94%) |
Aug 18, 2008 | 28.50 | 28.65 | 28.10 | 28.30 | 362,431 | -0.20(-0.70%) |
Aug 15, 2008 | 28.78 | 29.20 | 28.16 | 28.50 | 0 | -0.36(-1.25%) |
Aug 14, 2008 | 28.37 | 29.03 | 28.24 | 28.86 | 239,337 | +0.39(+1.37%) |
Aug 13, 2008 | 28.79 | 29.11 | 28.39 | 28.47 | 353,141 | -0.32(-1.11%) |
Aug 12, 2008 | 29.21 | 29.46 | 28.79 | 28.79 | 324,145 | -0.57(-1.94%) |
Aug 11, 2008 | 29.53 | 29.83 | 29.11 | 29.36 | 442,358 | -0.13(-0.44%) |
Aug 08, 2008 | 29.32 | 30.29 | 29.10 | 29.49 | 485,969 | +0.25(+0.85%) |
Aug 07, 2008 | 28.50 | 29.30 | 28.07 | 29.24 | 318,879 | +0.48(+1.67%) |
Aug 06, 2008 | 27.06 | 28.94 | 27.06 | 28.76 | 597,325 | +1.76(+6.52%) |
Aug 05, 2008 | 25.92 | 27.98 | 25.61 | 27.00 | 934,062 | +0.04(+0.15%) |
Aug 04, 2008 | 27.26 | 27.30 | 26.60 | 26.96 | 273,575 | -0.14(-0.52%) |
Aug 01, 2008 | 27.20 | 27.49 | 26.85 | 27.10 | 251,226 | +0.00(+0.00%) |
Jul 31, 2008 | 27.02 | 27.20 | 26.73 | 27.10 | 274,220 | -0.40(-1.45%) |
Jul 30, 2008 | 27.89 | 27.96 | 26.97 | 27.50 | 323,972 | -0.26(-0.94%) |
Jul 29, 2008 | 27.76 | 28.17 | 27.58 | 27.76 | 293,859 | -0.22(-0.79%) |
Jul 28, 2008 | 27.95 | 28.69 | 27.60 | 27.98 | 379,408 | -0.10(-0.36%) |
Jul 25, 2008 | 28.17 | 28.92 | 27.88 | 28.08 | 264,788 | +0.04(+0.14%) |
Jul 24, 2008 | 28.38 | 28.59 | 27.95 | 28.04 | 211,170 | -0.20(-0.71%) |
Jul 23, 2008 | 28.06 | 28.50 | 27.96 | 28.24 | 346,368 | +0.22(+0.79%) |
Jul 22, 2008 | 27.41 | 28.02 | 27.29 | 28.02 | 367,195 | +0.53(+1.93%) |
Jul 21, 2008 | 27.14 | 27.63 | 27.12 | 27.49 | 301,288 | +0.50(+1.85%) |
Jul 18, 2008 | 27.39 | 27.64 | 26.59 | 26.99 | 296,494 | -0.39(-1.42%) |
Jul 17, 2008 | 27.22 | 27.42 | 27.02 | 27.38 | 331,438 | +0.16(+0.59%) |
Jul 16, 2008 | 26.30 | 27.27 | 26.09 | 27.22 | 389,240 | +0.70(+2.64%) |
Jul 15, 2008 | 26.29 | 26.88 | 26.16 | 26.52 | 227,103 | -0.01(-0.04%) |
Jul 14, 2008 | 26.03 | 26.63 | 25.90 | 26.53 | 311,196 | +0.63(+2.43%) |
Jul 11, 2008 | 24.85 | 25.99 | 24.84 | 25.90 | 288,204 | +0.88(+3.52%) |
Jul 10, 2008 | 25.00 | 25.20 | 24.59 | 25.02 | 206,592 | +0.03(+0.12%) |
Jul 09, 2008 | 25.25 | 25.34 | 24.87 | 24.99 | 140,802 | -0.20(-0.79%) |
Jul 08, 2008 | 24.25 | 25.19 | 24.19 | 25.19 | 377,748 | +1.14(+4.74%) |
Jul 07, 2008 | 23.76 | 24.24 | 23.60 | 24.05 | 255,357 | +0.37(+1.56%) |
Jul 04, 2008 | 24.00 | 24.00 | 23.58 | 23.68 | 151,638 | +0.00(+0.00%) |
Jul 03, 2008 | 24.00 | 24.00 | 23.58 | 23.68 | 151,638 | -0.32(-1.33%) |
Jul 02, 2008 | 24.16 | 24.30 | 23.90 | 24.00 | 379,234 | -0.20(-0.83%) |
Jul 01, 2008 | 24.06 | 24.26 | 23.60 | 24.20 | 250,146 | -0.06(-0.25%) |
Jun 30, 2008 | 24.02 | 24.71 | 23.95 | 24.26 | 426,679 | +0.20(+0.83%) |
Jun 27, 2008 | 24.51 | 24.54 | 23.91 | 24.06 | 352,462 | -0.46(-1.88%) |
Jun 26, 2008 | 24.64 | 25.11 | 24.49 | 24.52 | 341,565 | -0.37(-1.49%) |
Jun 25, 2008 | 24.71 | 25.48 | 24.38 | 24.89 | 216,120 | +0.41(+1.67%) |
Jun 24, 2008 | 24.75 | 24.97 | 24.37 | 24.48 | 154,743 | -0.41(-1.65%) |
Jun 23, 2008 | 25.06 | 25.20 | 24.66 | 24.89 | 97,306 | -0.07(-0.28%) |
Jun 20, 2008 | 25.26 | 25.36 | 24.55 | 24.96 | 271,174 | -0.39(-1.54%) |
Jun 19, 2008 | 25.39 | 25.45 | 25.02 | 25.35 | 142,575 | +0.04(+0.16%) |
Jun 18, 2008 | 25.37 | 25.61 | 24.88 | 25.31 | 113,811 | -0.09(-0.35%) |
Jun 17, 2008 | 25.78 | 25.80 | 25.30 | 25.40 | 113,990 | -0.29(-1.13%) |
Jun 16, 2008 | 25.74 | 25.74 | 25.15 | 25.69 | 109,218 | -0.25(-0.96%) |
Jun 13, 2008 | 25.51 | 25.97 | 25.42 | 25.94 | 86,798 | +0.64(+2.53%) |
Jun 12, 2008 | 25.88 | 25.90 | 25.17 | 25.30 | 188,435 | -0.33(-1.29%) |
Jun 11, 2008 | 26.53 | 26.61 | 25.63 | 25.63 | 162,732 | -1.05(-3.94%) |
Jun 10, 2008 | 26.04 | 26.76 | 25.62 | 26.68 | 178,444 | +0.66(+2.54%) |
Jun 09, 2008 | 26.00 | 26.06 | 25.31 | 26.02 | 299,949 | +0.22(+0.85%) |
Jun 06, 2008 | 26.65 | 26.65 | 25.52 | 25.80 | 198,646 | -1.14(-4.23%) |
Jun 05, 2008 | 26.43 | 27.01 | 26.33 | 26.94 | 238,477 | +0.53(+2.01%) |
Jun 04, 2008 | 25.99 | 26.75 | 25.99 | 26.41 | 158,117 | +0.39(+1.50%) |
Jun 03, 2008 | 25.69 | 26.34 | 25.68 | 26.02 | 188,853 | +0.47(+1.84%) |