Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 27.43 | 27.60 | 26.51 | 26.70 | 271,316 | -0.80(-2.91%) |
Aug 28, 2008 | 26.47 | 27.61 | 26.42 | 27.50 | 324,622 | +1.08(+4.09%) |
Aug 27, 2008 | 25.65 | 26.72 | 25.59 | 26.42 | 391,521 | +0.76(+2.96%) |
Aug 26, 2008 | 27.12 | 27.12 | 25.48 | 25.66 | 721,013 | -1.71(-6.25%) |
Aug 25, 2008 | 28.43 | 28.43 | 27.26 | 27.37 | 268,983 | -1.26(-4.40%) |
Aug 22, 2008 | 27.35 | 28.75 | 27.35 | 28.63 | 391,177 | +1.42(+5.22%) |
Aug 21, 2008 | 26.71 | 27.49 | 26.71 | 27.21 | 288,318 | +0.16(+0.59%) |
Aug 20, 2008 | 27.09 | 27.60 | 26.55 | 27.05 | 274,960 | +0.14(+0.52%) |
Aug 19, 2008 | 27.17 | 27.78 | 26.77 | 26.91 | 318,052 | -0.38(-1.39%) |
Aug 18, 2008 | 29.04 | 29.04 | 26.64 | 27.29 | 628,863 | -2.09(-7.11%) |
Aug 15, 2008 | 29.43 | 30.59 | 28.83 | 29.38 | 1,327,795 | -0.21(-0.71%) |
Aug 14, 2008 | 28.45 | 29.69 | 28.45 | 29.59 | 727,604 | +0.80(+2.78%) |
Aug 13, 2008 | 29.00 | 29.25 | 27.69 | 28.79 | 934,726 | -0.41(-1.40%) |
Aug 12, 2008 | 27.85 | 29.36 | 27.85 | 29.20 | 1,263,161 | +1.39(+5.00%) |
Aug 11, 2008 | 27.13 | 28.22 | 26.96 | 27.81 | 477,966 | +0.63(+2.32%) |
Aug 08, 2008 | 25.45 | 27.44 | 25.45 | 27.18 | 420,829 | +1.70(+6.67%) |
Aug 07, 2008 | 25.24 | 25.72 | 24.99 | 25.48 | 311,336 | +0.05(+0.20%) |
Aug 06, 2008 | 25.29 | 25.55 | 24.61 | 25.43 | 499,494 | +0.13(+0.51%) |
Aug 05, 2008 | 24.75 | 25.34 | 24.56 | 25.30 | 706,293 | +0.70(+2.85%) |
Aug 04, 2008 | 24.87 | 24.88 | 23.90 | 24.60 | 393,695 | +0.06(+0.24%) |
Aug 01, 2008 | 24.89 | 25.02 | 24.25 | 24.54 | 327,608 | -0.29(-1.17%) |
Jul 31, 2008 | 25.38 | 25.90 | 24.77 | 24.83 | 412,482 | -0.90(-3.50%) |
Jul 30, 2008 | 25.98 | 26.85 | 25.41 | 25.73 | 323,274 | +0.00(+0.00%) |
Jul 29, 2008 | 25.73 | 26.20 | 24.43 | 25.73 | 336,510 | +1.19(+4.85%) |
Jul 28, 2008 | 24.31 | 25.09 | 24.10 | 24.54 | 502,203 | +0.11(+0.45%) |
Jul 25, 2008 | 25.32 | 26.01 | 24.26 | 24.43 | 473,156 | -0.59(-2.36%) |
Jul 24, 2008 | 26.35 | 26.35 | 24.85 | 25.02 | 465,747 | -1.19(-4.54%) |
Jul 23, 2008 | 25.63 | 27.83 | 25.63 | 26.21 | 1,026,792 | +0.76(+2.99%) |
Jul 22, 2008 | 23.90 | 25.77 | 23.79 | 25.45 | 584,970 | +1.19(+4.91%) |
Jul 21, 2008 | 24.86 | 25.24 | 24.04 | 24.26 | 545,674 | -0.30(-1.22%) |
Jul 18, 2008 | 26.04 | 26.05 | 24.29 | 24.56 | 884,708 | -1.28(-4.95%) |
Jul 17, 2008 | 24.57 | 26.08 | 24.56 | 25.84 | 926,988 | +1.32(+5.38%) |
Jul 16, 2008 | 24.09 | 25.15 | 23.99 | 24.52 | 626,971 | +0.48(+2.00%) |
Jul 15, 2008 | 22.90 | 24.73 | 22.85 | 24.04 | 790,013 | +0.93(+4.02%) |
Jul 14, 2008 | 23.76 | 24.32 | 22.76 | 23.11 | 700,678 | -0.08(-0.34%) |
Jul 11, 2008 | 23.09 | 23.52 | 22.55 | 23.19 | 1,259,887 | -0.26(-1.11%) |
Jul 10, 2008 | 25.10 | 26.09 | 23.15 | 23.45 | 2,722,290 | -2.91(-11.04%) |
Jul 09, 2008 | 29.25 | 29.25 | 26.29 | 26.36 | 1,207,116 | -3.53(-11.81%) |
Jul 08, 2008 | 26.56 | 30.08 | 26.56 | 29.89 | 964,283 | +3.27(+12.28%) |
Jul 07, 2008 | 27.34 | 27.76 | 26.46 | 26.62 | 592,599 | -0.51(-1.88%) |
Jul 04, 2008 | 26.36 | 27.88 | 26.15 | 27.13 | 283,809 | +0.00(+0.00%) |
Jul 03, 2008 | 26.36 | 27.88 | 26.15 | 27.13 | 283,809 | +0.88(+3.35%) |
Jul 02, 2008 | 27.28 | 27.58 | 25.86 | 26.25 | 678,829 | -1.03(-3.78%) |
Jul 01, 2008 | 27.40 | 27.52 | 26.54 | 27.28 | 1,232,093 | -0.46(-1.66%) |
Jun 30, 2008 | 28.54 | 29.19 | 27.68 | 27.74 | 641,728 | -0.83(-2.91%) |
Jun 27, 2008 | 30.20 | 30.78 | 28.44 | 28.57 | 740,665 | -1.76(-5.80%) |
Jun 26, 2008 | 30.38 | 30.64 | 29.56 | 30.33 | 312,827 | -0.76(-2.44%) |
Jun 25, 2008 | 30.66 | 32.58 | 30.44 | 31.09 | 375,709 | +0.38(+1.24%) |
Jun 24, 2008 | 29.85 | 31.59 | 29.44 | 30.71 | 732,877 | +0.68(+2.26%) |
Jun 23, 2008 | 31.86 | 31.86 | 30.00 | 30.03 | 757,462 | -1.70(-5.36%) |
Jun 20, 2008 | 32.43 | 32.58 | 30.81 | 31.73 | 744,463 | -0.38(-1.18%) |
Jun 19, 2008 | 31.65 | 32.12 | 31.03 | 32.11 | 468,119 | +0.31(+0.97%) |
Jun 18, 2008 | 31.99 | 32.20 | 31.64 | 31.80 | 498,267 | -0.23(-0.72%) |
Jun 17, 2008 | 33.48 | 33.55 | 31.84 | 32.03 | 665,320 | -1.46(-4.36%) |
Jun 16, 2008 | 33.77 | 34.27 | 33.24 | 33.49 | 448,620 | -0.42(-1.24%) |
Jun 13, 2008 | 32.82 | 34.23 | 32.65 | 33.91 | 621,554 | +1.48(+4.56%) |
Jun 12, 2008 | 32.99 | 33.49 | 32.34 | 32.43 | 574,514 | +0.08(+0.25%) |
Jun 11, 2008 | 32.03 | 32.74 | 31.98 | 32.35 | 739,171 | +0.36(+1.13%) |
Jun 10, 2008 | 32.23 | 33.03 | 30.75 | 31.99 | 1,192,613 | +0.57(+1.81%) |
Jun 09, 2008 | 33.98 | 34.08 | 30.77 | 31.42 | 1,397,490 | -2.61(-7.67%) |
Jun 06, 2008 | 34.63 | 34.88 | 33.76 | 34.03 | 448,589 | -1.02(-2.91%) |
Jun 05, 2008 | 34.77 | 35.82 | 34.54 | 35.05 | 590,461 | +0.16(+0.46%) |
Jun 04, 2008 | 34.29 | 35.38 | 34.09 | 34.89 | 581,818 | +0.35(+1.01%) |
Jun 03, 2008 | 32.99 | 34.90 | 32.99 | 34.54 | 1,495,481 | +1.81(+5.53%) |