Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 23.85 | 23.90 | 23.52 | 23.58 | 130,582 | -0.26(-1.09%) |
Aug 28, 2008 | 23.77 | 23.88 | 23.65 | 23.84 | 41,109 | +0.19(+0.80%) |
Aug 27, 2008 | 23.34 | 23.71 | 23.34 | 23.65 | 45,731 | +0.34(+1.46%) |
Aug 26, 2008 | 23.15 | 23.36 | 23.15 | 23.31 | 58,500 | +0.13(+0.56%) |
Aug 25, 2008 | 23.63 | 23.63 | 23.08 | 23.18 | 117,422 | -0.49(-2.07%) |
Aug 22, 2008 | 23.75 | 23.76 | 23.54 | 23.67 | 61,203 | +0.04(+0.17%) |
Aug 21, 2008 | 23.53 | 23.73 | 23.39 | 23.63 | 39,626 | +0.07(+0.30%) |
Aug 20, 2008 | 23.23 | 23.56 | 23.23 | 23.56 | 235,056 | +0.33(+1.41%) |
Aug 19, 2008 | 23.27 | 23.30 | 23.10 | 23.23 | 140,350 | -0.07(-0.29%) |
Aug 18, 2008 | 23.66 | 23.70 | 23.22 | 23.30 | 66,508 | -0.28(-1.19%) |
Aug 15, 2008 | 23.82 | 23.82 | 23.49 | 23.58 | 0 | -0.21(-0.88%) |
Aug 14, 2008 | 23.64 | 23.79 | 23.43 | 23.79 | 183,784 | +0.05(+0.21%) |
Aug 13, 2008 | 23.19 | 23.78 | 23.18 | 23.74 | 230,695 | +0.32(+1.37%) |
Aug 12, 2008 | 23.65 | 23.66 | 23.31 | 23.42 | 148,045 | -0.23(-0.97%) |
Aug 11, 2008 | 23.45 | 23.66 | 23.36 | 23.65 | 191,119 | -0.01(-0.04%) |
Aug 08, 2008 | 23.47 | 23.66 | 23.19 | 23.66 | 55,377 | +0.22(+0.94%) |
Aug 07, 2008 | 23.63 | 23.94 | 23.33 | 23.44 | 102,114 | -0.44(-1.84%) |
Aug 06, 2008 | 23.33 | 23.92 | 23.33 | 23.88 | 252,341 | +0.39(+1.66%) |
Aug 05, 2008 | 23.30 | 23.49 | 22.78 | 23.49 | 604,865 | +0.30(+1.29%) |
Aug 04, 2008 | 24.04 | 24.04 | 23.02 | 23.19 | 268,738 | -0.82(-3.42%) |
Aug 01, 2008 | 24.53 | 24.53 | 23.87 | 24.01 | 171,950 | -0.23(-0.95%) |
Jul 31, 2008 | 24.78 | 24.78 | 24.19 | 24.24 | 324,036 | -0.51(-2.06%) |
Jul 30, 2008 | 24.28 | 24.75 | 24.08 | 24.75 | 238,987 | +0.65(+2.70%) |
Jul 29, 2008 | 24.10 | 24.10 | 23.75 | 24.10 | 271,885 | +0.42(+1.77%) |
Jul 28, 2008 | 23.93 | 24.03 | 23.65 | 23.68 | 150,386 | -0.25(-1.04%) |
Jul 25, 2008 | 23.73 | 24.77 | 23.63 | 23.93 | 422,177 | +0.35(+1.48%) |
Jul 24, 2008 | 24.44 | 24.81 | 23.51 | 23.58 | 680,641 | -0.68(-2.80%) |
Jul 23, 2008 | 24.76 | 25.25 | 24.15 | 24.26 | 1,397,407 | -0.26(-1.06%) |
Jul 22, 2008 | 24.50 | 24.52 | 24.19 | 24.52 | 271,196 | -0.09(-0.37%) |
Jul 21, 2008 | 24.70 | 24.71 | 24.32 | 24.61 | 302,072 | +0.29(+1.19%) |
Jul 18, 2008 | 24.54 | 24.54 | 24.18 | 24.32 | 313,021 | -0.03(-0.12%) |
Jul 17, 2008 | 24.49 | 24.61 | 24.17 | 24.35 | 800,230 | -0.03(-0.12%) |
Jul 16, 2008 | 24.17 | 24.38 | 23.87 | 24.38 | 164,185 | +0.27(+1.12%) |
Jul 15, 2008 | 24.66 | 24.66 | 23.84 | 24.11 | 236,897 | -0.47(-1.93%) |
Jul 14, 2008 | 24.91 | 24.95 | 24.45 | 24.58 | 250,195 | -0.07(-0.27%) |
Jul 11, 2008 | 24.68 | 24.79 | 24.21 | 24.65 | 126,178 | -0.09(-0.36%) |
Jul 10, 2008 | 24.43 | 24.75 | 24.17 | 24.74 | 213,840 | +0.51(+2.10%) |
Jul 09, 2008 | 24.64 | 24.94 | 24.23 | 24.23 | 106,966 | -0.30(-1.22%) |
Jul 08, 2008 | 24.28 | 24.53 | 23.74 | 24.53 | 205,999 | +0.28(+1.15%) |
Jul 07, 2008 | 24.57 | 24.82 | 23.98 | 24.25 | 235,461 | -0.23(-0.94%) |
Jul 04, 2008 | 24.78 | 24.80 | 24.20 | 24.48 | 142,801 | +0.00(+0.00%) |
Jul 03, 2008 | 24.78 | 24.80 | 24.20 | 24.48 | 142,801 | -0.23(-0.93%) |
Jul 02, 2008 | 25.90 | 25.95 | 24.71 | 24.71 | 203,629 | -1.08(-4.19%) |
Jul 01, 2008 | 25.69 | 25.79 | 25.19 | 25.79 | 157,026 | -0.04(-0.15%) |
Jun 30, 2008 | 25.87 | 26.03 | 25.78 | 25.83 | 54,914 | +0.06(+0.23%) |
Jun 27, 2008 | 25.69 | 25.94 | 25.58 | 25.77 | 100,457 | +0.04(+0.16%) |
Jun 26, 2008 | 26.17 | 26.17 | 25.66 | 25.73 | 225,366 | -0.68(-2.57%) |
Jun 25, 2008 | 26.30 | 26.60 | 26.22 | 26.41 | 152,709 | +0.14(+0.53%) |
Jun 24, 2008 | 26.47 | 26.58 | 26.22 | 26.27 | 151,364 | -0.37(-1.39%) |
Jun 23, 2008 | 26.50 | 26.67 | 26.43 | 26.64 | 97,573 | +0.24(+0.91%) |
Jun 20, 2008 | 26.79 | 26.80 | 26.30 | 26.40 | 108,027 | -0.48(-1.77%) |
Jun 19, 2008 | 26.85 | 26.95 | 26.65 | 26.88 | 121,310 | +0.12(+0.43%) |
Jun 18, 2008 | 26.85 | 26.85 | 26.59 | 26.76 | 135,833 | -0.15(-0.56%) |
Jun 17, 2008 | 27.00 | 27.08 | 26.88 | 26.91 | 432,867 | +0.06(+0.22%) |
Jun 16, 2008 | 26.76 | 26.92 | 26.61 | 26.85 | 118,106 | +0.13(+0.49%) |
Jun 13, 2008 | 26.38 | 26.72 | 26.38 | 26.72 | 102,167 | +0.56(+2.14%) |
Jun 12, 2008 | 26.36 | 26.54 | 25.90 | 26.16 | 895,497 | -0.18(-0.68%) |
Jun 11, 2008 | 26.80 | 26.80 | 26.30 | 26.34 | 413,323 | -0.41(-1.53%) |
Jun 10, 2008 | 26.74 | 26.84 | 26.50 | 26.75 | 132,290 | -0.22(-0.82%) |
Jun 09, 2008 | 26.86 | 27.09 | 26.74 | 26.97 | 75,711 | +0.16(+0.60%) |
Jun 06, 2008 | 27.36 | 27.42 | 26.79 | 26.81 | 203,441 | -0.63(-2.30%) |
Jun 05, 2008 | 26.93 | 27.46 | 26.91 | 27.44 | 164,293 | +0.63(+2.35%) |
Jun 04, 2008 | 26.89 | 27.09 | 26.76 | 26.81 | 146,764 | -0.11(-0.41%) |
Jun 03, 2008 | 27.14 | 27.25 | 26.71 | 26.92 | 114,616 | -0.12(-0.44%) |