Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 23.15 | 23.22 | 23.03 | 23.13 | 65,983 | -0.14(-0.59%) |
Aug 28, 2008 | 23.26 | 23.34 | 23.15 | 23.27 | 13,902 | +0.23(+0.98%) |
Aug 27, 2008 | 22.92 | 23.11 | 22.89 | 23.04 | 10,102 | +0.43(+1.90%) |
Aug 26, 2008 | 22.65 | 22.65 | 22.55 | 22.61 | 13,050 | +0.00(+0.02%) |
Aug 25, 2008 | 22.77 | 22.79 | 22.55 | 22.61 | 19,979 | -0.47(-2.04%) |
Aug 22, 2008 | 23.06 | 23.09 | 22.99 | 23.08 | 50,129 | +0.02(+0.11%) |
Aug 21, 2008 | 22.91 | 23.21 | 22.88 | 23.06 | 15,535 | -0.06(-0.25%) |
Aug 20, 2008 | 23.05 | 23.15 | 22.91 | 23.11 | 33,722 | +0.31(+1.35%) |
Aug 19, 2008 | 22.83 | 22.90 | 22.72 | 22.80 | 25,960 | -0.33(-1.42%) |
Aug 18, 2008 | 23.45 | 23.45 | 22.97 | 23.13 | 46,372 | -0.43(-1.82%) |
Aug 15, 2008 | 23.62 | 23.62 | 23.48 | 23.56 | 0 | -0.24(-1.03%) |
Aug 14, 2008 | 23.64 | 23.84 | 23.64 | 23.81 | 33,412 | +0.21(+0.91%) |
Aug 13, 2008 | 23.53 | 23.69 | 23.40 | 23.59 | 15,724 | +0.14(+0.59%) |
Aug 12, 2008 | 23.63 | 23.63 | 23.40 | 23.45 | 19,716 | -0.26(-1.09%) |
Aug 11, 2008 | 23.78 | 23.91 | 23.71 | 23.71 | 31,147 | +0.02(+0.10%) |
Aug 08, 2008 | 23.35 | 23.95 | 23.26 | 23.69 | 43,452 | +0.37(+1.57%) |
Aug 07, 2008 | 23.54 | 23.81 | 23.32 | 23.32 | 26,249 | -0.50(-2.11%) |
Aug 06, 2008 | 23.60 | 23.82 | 23.52 | 23.82 | 29,417 | +0.05(+0.23%) |
Aug 05, 2008 | 23.43 | 23.77 | 23.35 | 23.77 | 24,990 | +0.39(+1.67%) |
Aug 04, 2008 | 23.64 | 23.64 | 23.32 | 23.38 | 45,283 | -0.31(-1.29%) |
Aug 01, 2008 | 23.94 | 23.94 | 23.58 | 23.69 | 60,488 | -0.04(-0.18%) |
Jul 31, 2008 | 23.79 | 24.05 | 23.73 | 23.73 | 40,461 | -0.53(-2.19%) |
Jul 30, 2008 | 24.11 | 24.26 | 24.04 | 24.26 | 50,042 | +0.08(+0.32%) |
Jul 29, 2008 | 24.18 | 24.18 | 23.72 | 24.18 | 30,331 | +0.60(+2.56%) |
Jul 28, 2008 | 23.87 | 23.95 | 23.58 | 23.58 | 20,611 | -0.29(-1.20%) |
Jul 25, 2008 | 23.82 | 23.90 | 23.78 | 23.87 | 41,489 | +0.30(+1.29%) |
Jul 24, 2008 | 23.99 | 24.00 | 23.56 | 23.56 | 80,827 | -0.39(-1.64%) |
Jul 23, 2008 | 23.82 | 24.06 | 23.79 | 23.96 | 53,891 | +0.38(+1.62%) |
Jul 22, 2008 | 23.34 | 23.57 | 23.14 | 23.57 | 42,807 | +0.22(+0.95%) |
Jul 21, 2008 | 23.44 | 23.45 | 23.25 | 23.35 | 14,351 | +0.21(+0.93%) |
Jul 18, 2008 | 23.21 | 23.21 | 22.89 | 23.14 | 31,570 | -0.25(-1.09%) |
Jul 17, 2008 | 23.17 | 23.43 | 23.15 | 23.39 | 47,946 | +0.28(+1.21%) |
Jul 16, 2008 | 22.60 | 23.11 | 22.53 | 23.11 | 15,473 | +0.45(+2.00%) |
Jul 15, 2008 | 22.72 | 22.98 | 22.29 | 22.66 | 47,972 | -0.29(-1.27%) |
Jul 14, 2008 | 23.48 | 23.48 | 22.91 | 22.95 | 75,444 | -0.09(-0.39%) |
Jul 11, 2008 | 23.05 | 23.31 | 22.75 | 23.04 | 52,806 | -0.04(-0.18%) |
Jul 10, 2008 | 23.03 | 23.09 | 22.82 | 23.09 | 47,853 | +0.41(+1.82%) |
Jul 09, 2008 | 23.12 | 23.27 | 22.66 | 22.67 | 46,127 | -0.51(-2.21%) |
Jul 08, 2008 | 22.89 | 23.19 | 22.71 | 23.19 | 50,771 | +0.30(+1.33%) |
Jul 07, 2008 | 25.05 | 23.38 | 22.74 | 22.88 | 59,002 | -0.35(-1.51%) |
Jul 04, 2008 | 23.41 | 23.46 | 23.09 | 23.23 | 39,534 | +0.00(+0.00%) |
Jul 03, 2008 | 23.41 | 23.46 | 23.09 | 23.23 | 39,534 | +0.24(+1.06%) |
Jul 02, 2008 | 23.54 | 23.62 | 22.98 | 22.99 | 49,960 | -0.41(-1.76%) |
Jul 01, 2008 | 23.19 | 23.44 | 23.08 | 23.40 | 32,473 | -0.43(-1.80%) |
Jun 30, 2008 | 23.80 | 24.01 | 23.77 | 23.83 | 48,352 | -0.07(-0.27%) |
Jun 27, 2008 | 23.95 | 24.06 | 23.86 | 23.90 | 34,694 | -0.10(-0.40%) |
Jun 26, 2008 | 26.54 | 26.54 | 23.86 | 23.99 | 25,905 | -0.82(-3.29%) |
Jun 25, 2008 | 24.67 | 24.93 | 24.67 | 24.81 | 23,737 | +0.29(+1.19%) |
Jun 24, 2008 | 24.46 | 24.65 | 24.38 | 24.52 | 8,081 | -0.14(-0.56%) |
Jun 23, 2008 | 24.72 | 24.72 | 24.57 | 24.65 | 18,105 | -0.06(-0.24%) |
Jun 20, 2008 | 25.10 | 25.10 | 24.66 | 24.71 | 47,044 | -0.55(-2.20%) |
Jun 19, 2008 | 25.20 | 25.36 | 25.11 | 25.27 | 60,548 | -0.14(-0.56%) |
Jun 18, 2008 | 25.45 | 25.49 | 25.30 | 25.41 | 26,428 | -0.13(-0.51%) |
Jun 17, 2008 | 25.75 | 25.75 | 25.48 | 25.54 | 70,759 | -0.03(-0.12%) |
Jun 16, 2008 | 25.40 | 25.63 | 25.23 | 25.57 | 49,938 | +0.22(+0.87%) |
Jun 13, 2008 | 25.23 | 25.44 | 25.23 | 25.35 | 28,101 | +0.17(+0.69%) |
Jun 12, 2008 | 25.33 | 25.55 | 25.05 | 25.18 | 259,997 | -0.17(-0.68%) |
Jun 11, 2008 | 25.70 | 25.70 | 25.35 | 25.35 | 48,340 | -0.53(-2.05%) |
Jun 10, 2008 | 25.81 | 25.95 | 25.78 | 25.88 | 54,925 | -0.24(-0.90%) |
Jun 09, 2008 | 26.43 | 26.49 | 26.07 | 26.12 | 34,792 | -0.13(-0.49%) |
Jun 06, 2008 | 26.72 | 26.73 | 26.25 | 26.25 | 72,370 | -0.80(-2.96%) |
Jun 05, 2008 | 26.65 | 27.13 | 26.65 | 27.05 | 37,995 | +0.44(+1.66%) |
Jun 04, 2008 | 26.58 | 26.69 | 26.44 | 26.60 | 61,183 | +0.01(+0.04%) |
Jun 03, 2008 | 26.78 | 26.84 | 26.40 | 26.59 | 38,086 | -0.22(-0.82%) |