Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 28.00 | 28.26 | 27.49 | 27.69 | 0 | -0.32(-1.14%) |
Aug 28, 2008 | 27.11 | 28.04 | 27.00 | 28.01 | 107,436 | +0.89(+3.28%) |
Aug 27, 2008 | 27.87 | 27.87 | 26.89 | 27.12 | 88,231 | -0.86(-3.07%) |
Aug 26, 2008 | 28.23 | 28.23 | 27.08 | 27.98 | 60,624 | +0.04(+0.14%) |
Aug 25, 2008 | 29.51 | 29.51 | 27.82 | 27.94 | 74,213 | -1.61(-5.45%) |
Aug 22, 2008 | 28.56 | 29.66 | 28.14 | 29.55 | 0 | +1.10(+3.87%) |
Aug 21, 2008 | 28.24 | 29.26 | 28.00 | 28.45 | 66,019 | -0.65(-2.23%) |
Aug 20, 2008 | 29.07 | 29.60 | 28.90 | 29.10 | 80,287 | -0.06(-0.21%) |
Aug 19, 2008 | 29.00 | 29.51 | 29.00 | 29.16 | 76,676 | +0.06(+0.21%) |
Aug 18, 2008 | 29.02 | 29.27 | 28.73 | 29.10 | 75,521 | +0.05(+0.17%) |
Aug 15, 2008 | 29.40 | 29.70 | 28.58 | 29.05 | 0 | -0.25(-0.85%) |
Aug 14, 2008 | 28.66 | 29.30 | 28.55 | 29.30 | 56,431 | +0.38(+1.31%) |
Aug 13, 2008 | 29.05 | 29.05 | 28.11 | 28.92 | 84,437 | +0.11(+0.38%) |
Aug 12, 2008 | 29.08 | 29.30 | 28.62 | 28.81 | 80,154 | -0.41(-1.40%) |
Aug 11, 2008 | 27.99 | 29.50 | 27.76 | 29.22 | 125,425 | +0.90(+3.18%) |
Aug 08, 2008 | 28.75 | 29.80 | 28.03 | 28.32 | 195,856 | -1.26(-4.26%) |
Aug 07, 2008 | 28.83 | 30.00 | 28.25 | 29.58 | 307,701 | +0.79(+2.74%) |
Aug 06, 2008 | 28.02 | 29.43 | 27.75 | 28.79 | 216,898 | +1.00(+3.60%) |
Aug 05, 2008 | 26.31 | 27.80 | 26.31 | 27.79 | 91,694 | +1.39(+5.27%) |
Aug 04, 2008 | 27.01 | 27.01 | 26.10 | 26.40 | 95,904 | -0.61(-2.26%) |
Aug 01, 2008 | 25.83 | 27.20 | 25.83 | 27.01 | 95,015 | +0.29(+1.09%) |
Jul 31, 2008 | 26.97 | 27.06 | 26.38 | 26.72 | 127,122 | -0.63(-2.30%) |
Jul 30, 2008 | 27.22 | 27.49 | 26.96 | 27.35 | 79,657 | +0.17(+0.63%) |
Jul 29, 2008 | 27.18 | 27.25 | 25.96 | 27.18 | 103,450 | +0.91(+3.46%) |
Jul 28, 2008 | 26.64 | 26.95 | 26.15 | 26.27 | 97,823 | -0.51(-1.90%) |
Jul 25, 2008 | 25.65 | 27.04 | 25.63 | 26.78 | 155,476 | +0.26(+0.98%) |
Jul 24, 2008 | 27.27 | 27.29 | 26.47 | 26.52 | 123,135 | -0.75(-2.75%) |
Jul 23, 2008 | 27.00 | 27.29 | 26.80 | 27.27 | 150,344 | +0.16(+0.59%) |
Jul 22, 2008 | 25.91 | 27.24 | 25.60 | 27.11 | 197,031 | +0.63(+2.38%) |
Jul 21, 2008 | 26.00 | 27.18 | 25.80 | 26.48 | 377,323 | +0.52(+2.00%) |
Jul 18, 2008 | 25.95 | 26.60 | 24.85 | 25.96 | 335,776 | +1.70(+7.01%) |
Jul 17, 2008 | 24.11 | 24.32 | 23.38 | 24.26 | 280,949 | +0.16(+0.66%) |
Jul 16, 2008 | 23.45 | 24.25 | 23.03 | 24.10 | 148,959 | +0.70(+2.99%) |
Jul 15, 2008 | 23.21 | 23.84 | 22.62 | 23.40 | 170,229 | +0.18(+0.78%) |
Jul 14, 2008 | 23.44 | 25.25 | 22.65 | 23.22 | 184,222 | -0.26(-1.11%) |
Jul 11, 2008 | 23.35 | 23.73 | 22.73 | 23.48 | 270,468 | -0.04(-0.17%) |
Jul 10, 2008 | 23.02 | 23.55 | 22.48 | 23.52 | 192,343 | +0.44(+1.91%) |
Jul 09, 2008 | 22.27 | 23.50 | 21.98 | 23.08 | 216,066 | +0.59(+2.62%) |
Jul 08, 2008 | 21.26 | 22.65 | 21.26 | 22.49 | 173,857 | +0.98(+4.56%) |
Jul 07, 2008 | 21.53 | 21.74 | 20.93 | 21.51 | 254,429 | -0.09(-0.42%) |
Jul 04, 2008 | 21.42 | 21.78 | 20.58 | 21.60 | 81,919 | +0.00(+0.00%) |
Jul 03, 2008 | 21.42 | 21.78 | 20.58 | 21.60 | 81,919 | +0.17(+0.79%) |
Jul 02, 2008 | 21.88 | 22.30 | 21.19 | 21.43 | 200,006 | -0.61(-2.77%) |
Jul 01, 2008 | 21.81 | 22.30 | 21.25 | 22.04 | 209,571 | -0.24(-1.08%) |
Jun 30, 2008 | 22.68 | 22.84 | 21.88 | 22.28 | 183,757 | -0.02(-0.09%) |
Jun 27, 2008 | 21.55 | 22.47 | 21.47 | 22.30 | 591,348 | +0.74(+3.43%) |
Jun 26, 2008 | 21.21 | 21.96 | 21.03 | 21.56 | 317,709 | +0.02(+0.09%) |
Jun 25, 2008 | 21.54 | 22.02 | 21.26 | 21.54 | 141,246 | -0.19(-0.87%) |
Jun 24, 2008 | 22.28 | 22.28 | 21.67 | 21.73 | 89,853 | -0.61(-2.73%) |
Jun 23, 2008 | 21.82 | 22.97 | 21.82 | 22.34 | 106,852 | -0.11(-0.49%) |
Jun 20, 2008 | 22.28 | 22.70 | 21.89 | 22.45 | 189,269 | +0.11(+0.49%) |
Jun 19, 2008 | 22.08 | 22.34 | 22.00 | 22.34 | 87,729 | +0.26(+1.18%) |
Jun 18, 2008 | 22.02 | 22.40 | 22.02 | 22.08 | 99,430 | -0.23(-1.03%) |
Jun 17, 2008 | 22.49 | 22.68 | 22.29 | 22.31 | 65,511 | -0.35(-1.54%) |
Jun 16, 2008 | 23.06 | 23.06 | 22.50 | 22.66 | 90,406 | -0.22(-0.96%) |
Jun 13, 2008 | 23.28 | 23.32 | 22.40 | 22.88 | 175,433 | +0.44(+1.96%) |
Jun 12, 2008 | 23.40 | 23.79 | 22.36 | 22.44 | 221,156 | -0.78(-3.36%) |
Jun 11, 2008 | 24.35 | 24.35 | 23.00 | 23.22 | 341,225 | -0.43(-1.82%) |
Jun 10, 2008 | 24.07 | 24.76 | 23.50 | 23.65 | 258,932 | -0.54(-2.23%) |
Jun 09, 2008 | 25.45 | 25.54 | 23.84 | 24.19 | 182,666 | -1.44(-5.62%) |
Jun 06, 2008 | 25.72 | 26.70 | 25.57 | 25.63 | 226,644 | -0.56(-2.14%) |
Jun 05, 2008 | 25.09 | 26.20 | 24.63 | 26.19 | 167,536 | +1.47(+5.95%) |
Jun 04, 2008 | 24.85 | 24.97 | 24.38 | 24.72 | 106,145 | -0.13(-0.52%) |
Jun 03, 2008 | 24.51 | 25.09 | 24.34 | 24.85 | 145,498 | +0.33(+1.35%) |