Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 24.22 | 24.29 | 24.06 | 24.17 | 0 | -0.11(-0.46%) |
Aug 28, 2008 | 24.17 | 24.41 | 24.05 | 24.28 | 257,765 | +0.11(+0.46%) |
Aug 27, 2008 | 23.63 | 24.44 | 23.50 | 24.17 | 300,045 | +0.52(+2.19%) |
Aug 26, 2008 | 23.55 | 23.86 | 23.45 | 23.65 | 215,630 | +0.10(+0.44%) |
Aug 25, 2008 | 23.70 | 23.73 | 23.32 | 23.55 | 176,931 | -0.16(-0.67%) |
Aug 22, 2008 | 23.66 | 23.83 | 23.50 | 23.71 | 0 | +0.14(+0.57%) |
Aug 21, 2008 | 23.59 | 23.80 | 23.39 | 23.57 | 166,081 | -0.13(-0.54%) |
Aug 20, 2008 | 23.55 | 23.79 | 23.41 | 23.70 | 149,773 | +0.10(+0.44%) |
Aug 19, 2008 | 23.28 | 23.71 | 23.28 | 23.59 | 131,129 | +0.13(+0.54%) |
Aug 18, 2008 | 23.57 | 23.76 | 23.32 | 23.47 | 181,147 | -0.04(-0.17%) |
Aug 15, 2008 | 23.48 | 23.84 | 23.16 | 23.51 | 0 | +0.03(+0.14%) |
Aug 14, 2008 | 23.33 | 23.69 | 23.18 | 23.48 | 257,303 | -0.02(-0.07%) |
Aug 13, 2008 | 23.38 | 23.65 | 23.28 | 23.49 | 221,681 | +0.03(+0.14%) |
Aug 12, 2008 | 23.39 | 23.57 | 23.20 | 23.46 | 263,044 | +0.01(+0.03%) |
Aug 11, 2008 | 22.45 | 23.48 | 22.35 | 23.45 | 414,697 | +0.96(+4.25%) |
Aug 08, 2008 | 22.03 | 22.63 | 21.95 | 22.50 | 254,526 | +0.46(+2.10%) |
Aug 07, 2008 | 22.58 | 22.61 | 22.00 | 22.03 | 340,011 | -0.73(-3.22%) |
Aug 06, 2008 | 22.64 | 23.02 | 22.55 | 22.77 | 335,944 | -0.12(-0.52%) |
Aug 05, 2008 | 22.77 | 22.99 | 22.51 | 22.89 | 277,654 | +0.32(+1.41%) |
Aug 04, 2008 | 22.58 | 22.77 | 22.38 | 22.57 | 124,113 | -0.07(-0.32%) |
Aug 01, 2008 | 23.03 | 23.12 | 22.54 | 22.64 | 236,551 | -0.37(-1.63%) |
Jul 31, 2008 | 22.97 | 23.27 | 22.77 | 23.01 | 231,834 | -0.18(-0.76%) |
Jul 30, 2008 | 22.71 | 23.20 | 22.55 | 23.19 | 222,215 | +0.41(+1.82%) |
Jul 29, 2008 | 22.77 | 23.03 | 22.55 | 22.77 | 310,268 | +0.36(+1.60%) |
Jul 28, 2008 | 22.26 | 22.54 | 22.26 | 22.42 | 195,383 | -0.05(-0.21%) |
Jul 25, 2008 | 22.94 | 22.94 | 22.46 | 22.46 | 249,126 | -0.24(-1.05%) |
Jul 24, 2008 | 22.58 | 22.93 | 22.45 | 22.70 | 180,871 | +0.15(+0.67%) |
Jul 23, 2008 | 22.46 | 22.77 | 22.36 | 22.55 | 230,457 | +0.06(+0.25%) |
Jul 22, 2008 | 22.19 | 22.67 | 22.14 | 22.50 | 348,247 | +0.23(+1.04%) |
Jul 21, 2008 | 22.21 | 22.34 | 22.00 | 22.26 | 275,529 | +0.10(+0.43%) |
Jul 18, 2008 | 22.48 | 22.65 | 22.07 | 22.17 | 334,194 | -0.28(-1.24%) |
Jul 17, 2008 | 23.11 | 23.11 | 22.26 | 22.45 | 340,353 | -0.61(-2.62%) |
Jul 16, 2008 | 23.19 | 23.32 | 22.85 | 23.05 | 171,137 | -0.11(-0.48%) |
Jul 15, 2008 | 23.04 | 23.51 | 23.01 | 23.16 | 207,893 | -0.08(-0.34%) |
Jul 14, 2008 | 23.74 | 23.75 | 23.12 | 23.24 | 183,735 | -0.34(-1.45%) |
Jul 11, 2008 | 23.32 | 23.66 | 23.17 | 23.59 | 282,498 | +0.11(+0.47%) |
Jul 10, 2008 | 23.32 | 23.69 | 23.32 | 23.48 | 210,805 | +0.10(+0.41%) |
Jul 09, 2008 | 23.28 | 23.52 | 23.26 | 23.38 | 257,055 | +0.15(+0.65%) |
Jul 08, 2008 | 22.83 | 23.36 | 22.69 | 23.23 | 318,022 | +0.47(+2.06%) |
Jul 07, 2008 | 23.42 | 23.42 | 22.53 | 22.76 | 221,462 | -0.53(-2.29%) |
Jul 04, 2008 | 23.70 | 23.79 | 23.12 | 23.29 | 174,402 | +0.00(+0.00%) |
Jul 03, 2008 | 23.70 | 23.79 | 23.12 | 23.29 | 174,402 | -0.25(-1.08%) |
Jul 02, 2008 | 23.69 | 23.74 | 23.36 | 23.55 | 291,291 | -0.18(-0.74%) |
Jul 01, 2008 | 23.47 | 23.94 | 23.31 | 23.72 | 304,318 | +0.05(+0.20%) |
Jun 30, 2008 | 23.24 | 23.94 | 23.08 | 23.67 | 300,133 | +0.43(+1.85%) |
Jun 27, 2008 | 23.82 | 23.92 | 23.24 | 23.24 | 547,449 | -0.60(-2.50%) |
Jun 26, 2008 | 24.05 | 24.37 | 23.76 | 23.84 | 281,638 | -0.45(-1.84%) |
Jun 25, 2008 | 23.96 | 24.41 | 23.96 | 24.29 | 251,726 | +0.34(+1.43%) |
Jun 24, 2008 | 24.30 | 24.30 | 23.80 | 23.94 | 299,514 | -0.56(-2.27%) |
Jun 23, 2008 | 24.40 | 24.82 | 24.37 | 24.50 | 144,504 | +0.21(+0.85%) |
Jun 20, 2008 | 24.57 | 24.77 | 24.09 | 24.30 | 510,369 | -0.35(-1.42%) |
Jun 19, 2008 | 24.53 | 24.86 | 24.44 | 24.65 | 162,015 | +0.09(+0.36%) |
Jun 18, 2008 | 24.16 | 24.61 | 24.06 | 24.56 | 331,699 | +0.37(+1.55%) |
Jun 17, 2008 | 24.22 | 24.40 | 24.02 | 24.18 | 140,748 | -0.01(-0.03%) |
Jun 16, 2008 | 23.91 | 24.22 | 23.91 | 24.19 | 130,049 | +0.14(+0.60%) |
Jun 13, 2008 | 24.20 | 24.29 | 23.77 | 24.05 | 169,665 | +0.08(+0.33%) |
Jun 12, 2008 | 23.89 | 24.11 | 23.83 | 23.97 | 183,053 | +0.22(+0.94%) |
Jun 11, 2008 | 24.07 | 24.20 | 23.75 | 23.75 | 194,905 | -0.44(-1.81%) |
Jun 10, 2008 | 24.06 | 24.26 | 23.87 | 24.18 | 200,251 | +0.09(+0.36%) |
Jun 09, 2008 | 24.07 | 24.21 | 23.91 | 24.10 | 195,487 | +0.03(+0.13%) |
Jun 06, 2008 | 24.44 | 24.51 | 24.06 | 24.06 | 274,615 | -0.58(-2.36%) |
Jun 05, 2008 | 24.45 | 24.65 | 24.32 | 24.65 | 291,604 | +0.18(+0.75%) |
Jun 04, 2008 | 24.26 | 24.46 | 24.14 | 24.46 | 361,385 | +0.11(+0.46%) |
Jun 03, 2008 | 24.87 | 24.87 | 24.14 | 24.35 | 346,685 | -0.41(-1.64%) |