Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 26.98 | 27.27 | 26.83 | 26.83 | 0 | -0.27(-1.00%) |
Aug 28, 2008 | 26.75 | 27.61 | 26.46 | 27.10 | 14,301 | +0.35(+1.31%) |
Aug 27, 2008 | 26.48 | 26.75 | 26.39 | 26.75 | 10,000 | -0.02(-0.07%) |
Aug 26, 2008 | 26.30 | 26.80 | 26.30 | 26.77 | 11,648 | +0.45(+1.71%) |
Aug 25, 2008 | 26.55 | 26.55 | 26.27 | 26.32 | 9,505 | -0.32(-1.20%) |
Aug 22, 2008 | 26.01 | 26.79 | 25.71 | 26.64 | 0 | +0.63(+2.42%) |
Aug 21, 2008 | 25.00 | 27.09 | 25.00 | 26.01 | 40,800 | +0.96(+3.83%) |
Aug 20, 2008 | 26.23 | 26.36 | 25.05 | 25.05 | 19,250 | -0.84(-3.24%) |
Aug 19, 2008 | 25.30 | 25.89 | 25.10 | 25.89 | 12,600 | +0.24(+0.94%) |
Aug 18, 2008 | 25.84 | 25.84 | 25.36 | 25.65 | 10,713 | -0.14(-0.54%) |
Aug 15, 2008 | 27.15 | 27.15 | 25.50 | 25.79 | 0 | -0.71(-2.68%) |
Aug 14, 2008 | 26.50 | 26.72 | 26.11 | 26.50 | 19,326 | -0.05(-0.19%) |
Aug 13, 2008 | 26.84 | 27.31 | 26.32 | 26.55 | 17,804 | -0.45(-1.67%) |
Aug 12, 2008 | 27.43 | 27.50 | 26.76 | 27.00 | 16,922 | -0.68(-2.46%) |
Aug 11, 2008 | 26.80 | 27.71 | 26.12 | 27.68 | 20,200 | +0.61(+2.25%) |
Aug 08, 2008 | 26.44 | 27.29 | 26.38 | 27.07 | 16,252 | +0.97(+3.72%) |
Aug 07, 2008 | 27.13 | 27.13 | 26.00 | 26.10 | 83,700 | -0.87(-3.23%) |
Aug 06, 2008 | 27.60 | 27.75 | 26.33 | 26.97 | 13,200 | -0.42(-1.53%) |
Aug 05, 2008 | 27.00 | 28.00 | 26.61 | 27.39 | 21,200 | +0.85(+3.20%) |
Aug 04, 2008 | 26.75 | 26.76 | 25.75 | 26.54 | 14,860 | -0.64(-2.35%) |
Aug 01, 2008 | 28.00 | 28.00 | 26.85 | 27.18 | 22,063 | -1.32(-4.63%) |
Jul 31, 2008 | 27.55 | 28.50 | 27.50 | 28.50 | 14,581 | +0.50(+1.79%) |
Jul 30, 2008 | 29.51 | 29.72 | 27.50 | 28.00 | 20,005 | -1.23(-4.21%) |
Jul 29, 2008 | 28.90 | 29.79 | 28.25 | 29.23 | 22,703 | +0.61(+2.13%) |
Jul 28, 2008 | 32.15 | 32.22 | 28.35 | 28.62 | 14,247 | -4.60(-13.85%) |
Jul 25, 2008 | 33.15 | 34.00 | 32.38 | 33.22 | 13,899 | +0.43(+1.31%) |
Jul 24, 2008 | 32.71 | 33.26 | 32.06 | 32.79 | 10,090 | +0.38(+1.17%) |
Jul 23, 2008 | 33.99 | 34.00 | 31.25 | 32.41 | 22,280 | -1.84(-5.37%) |
Jul 22, 2008 | 31.65 | 34.25 | 31.60 | 34.25 | 15,986 | +2.76(+8.76%) |
Jul 21, 2008 | 31.20 | 31.69 | 31.11 | 31.49 | 1,900 | +0.54(+1.74%) |
Jul 18, 2008 | 32.74 | 32.74 | 30.74 | 30.95 | 14,790 | -1.79(-5.47%) |
Jul 17, 2008 | 33.10 | 33.90 | 32.43 | 32.74 | 13,999 | -0.31(-0.94%) |
Jul 16, 2008 | 31.93 | 33.05 | 28.90 | 33.05 | 20,902 | +0.84(+2.61%) |
Jul 15, 2008 | 29.70 | 32.25 | 29.10 | 32.21 | 19,593 | +2.80(+9.52%) |
Jul 14, 2008 | 29.65 | 29.69 | 29.05 | 29.41 | 9,600 | +0.17(+0.58%) |
Jul 11, 2008 | 28.63 | 29.24 | 28.35 | 29.24 | 18,300 | +0.50(+1.74%) |
Jul 10, 2008 | 28.50 | 28.80 | 28.14 | 28.74 | 11,100 | -0.01(-0.03%) |
Jul 09, 2008 | 29.44 | 29.49 | 28.66 | 28.75 | 16,280 | -0.52(-1.78%) |
Jul 08, 2008 | 27.60 | 29.27 | 27.60 | 29.27 | 11,605 | +1.47(+5.29%) |
Jul 07, 2008 | 27.40 | 28.29 | 27.01 | 27.80 | 22,136 | -0.03(-0.11%) |
Jul 04, 2008 | 27.36 | 28.11 | 27.36 | 27.83 | 5,600 | +0.00(+0.00%) |
Jul 03, 2008 | 27.36 | 28.11 | 27.36 | 27.83 | 5,600 | +0.23(+0.83%) |
Jul 02, 2008 | 28.12 | 28.12 | 27.51 | 27.60 | 13,850 | -0.60(-2.13%) |
Jul 01, 2008 | 29.00 | 29.00 | 28.02 | 28.20 | 8,430 | -1.25(-4.24%) |
Jun 30, 2008 | 29.37 | 30.97 | 29.12 | 29.45 | 14,521 | +0.35(+1.20%) |
Jun 27, 2008 | 29.56 | 29.56 | 27.92 | 29.10 | 60,676 | -0.55(-1.85%) |
Jun 26, 2008 | 30.50 | 30.76 | 29.58 | 29.65 | 7,300 | -1.35(-4.35%) |
Jun 25, 2008 | 29.99 | 31.00 | 29.99 | 31.00 | 6,675 | +1.40(+4.73%) |
Jun 24, 2008 | 29.25 | 30.09 | 28.75 | 29.60 | 10,700 | -0.05(-0.17%) |
Jun 23, 2008 | 30.75 | 31.08 | 29.65 | 29.65 | 4,800 | -0.85(-2.79%) |
Jun 20, 2008 | 30.50 | 31.12 | 30.24 | 30.50 | 16,800 | -0.20(-0.65%) |
Jun 19, 2008 | 28.99 | 30.99 | 28.99 | 30.70 | 8,859 | +1.37(+4.67%) |
Jun 18, 2008 | 28.26 | 29.57 | 28.26 | 29.33 | 15,963 | +1.57(+5.66%) |
Jun 17, 2008 | 28.00 | 28.42 | 27.70 | 27.76 | 6,243 | -0.14(-0.50%) |
Jun 16, 2008 | 27.20 | 28.25 | 27.00 | 27.90 | 12,990 | +0.65(+2.39%) |
Jun 13, 2008 | 27.45 | 27.71 | 27.00 | 27.25 | 5,650 | +0.10(+0.37%) |
Jun 12, 2008 | 27.24 | 27.72 | 27.06 | 27.15 | 4,895 | +0.09(+0.33%) |
Jun 11, 2008 | 27.75 | 28.10 | 27.06 | 27.06 | 18,011 | -1.01(-3.60%) |
Jun 10, 2008 | 27.47 | 28.24 | 27.30 | 28.07 | 5,786 | +0.72(+2.63%) |
Jun 09, 2008 | 27.99 | 27.99 | 27.30 | 27.35 | 9,410 | -0.55(-1.97%) |
Jun 06, 2008 | 28.96 | 28.96 | 27.90 | 27.90 | 8,900 | -1.14(-3.93%) |
Jun 05, 2008 | 28.60 | 29.04 | 28.53 | 29.04 | 9,510 | +0.21(+0.73%) |
Jun 04, 2008 | 27.97 | 29.09 | 27.93 | 28.83 | 13,528 | +1.18(+4.27%) |
Jun 03, 2008 | 27.75 | 28.34 | 27.44 | 27.65 | 13,650 | -0.10(-0.36%) |