Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 23.82 | 23.90 | 23.60 | 23.72 | 262,029 | -0.16(-0.66%) |
Aug 28, 2008 | 23.91 | 23.97 | 23.77 | 23.88 | 279,701 | +0.11(+0.45%) |
Aug 27, 2008 | 23.65 | 23.94 | 23.52 | 23.77 | 243,812 | +0.09(+0.38%) |
Aug 26, 2008 | 23.64 | 23.83 | 23.51 | 23.68 | 307,984 | +0.04(+0.19%) |
Aug 25, 2008 | 23.88 | 23.97 | 23.33 | 23.64 | 279,952 | -0.29(-1.20%) |
Aug 22, 2008 | 23.84 | 24.08 | 23.70 | 23.92 | 380,108 | +0.11(+0.47%) |
Aug 21, 2008 | 23.92 | 24.05 | 23.75 | 23.81 | 377,878 | -0.24(-0.98%) |
Aug 20, 2008 | 23.99 | 24.16 | 23.82 | 24.05 | 446,768 | +0.10(+0.40%) |
Aug 19, 2008 | 24.28 | 24.33 | 23.84 | 23.95 | 644,366 | -0.54(-2.20%) |
Aug 18, 2008 | 23.88 | 24.59 | 23.66 | 24.49 | 454,801 | +0.68(+2.86%) |
Aug 15, 2008 | 23.61 | 23.81 | 23.21 | 23.81 | 0 | +0.52(+2.24%) |
Aug 14, 2008 | 22.74 | 23.29 | 22.38 | 23.29 | 452,275 | +0.52(+2.27%) |
Aug 13, 2008 | 22.86 | 23.10 | 22.57 | 22.77 | 347,599 | -0.24(-1.03%) |
Aug 12, 2008 | 22.18 | 23.02 | 21.97 | 23.01 | 932,503 | +0.83(+3.72%) |
Aug 11, 2008 | 21.81 | 22.38 | 21.68 | 22.18 | 481,368 | +0.37(+1.70%) |
Aug 08, 2008 | 21.69 | 21.81 | 21.38 | 21.81 | 572,697 | +0.12(+0.57%) |
Aug 07, 2008 | 21.71 | 21.94 | 21.62 | 21.69 | 612,154 | -0.17(-0.77%) |
Aug 06, 2008 | 21.78 | 21.95 | 21.74 | 21.86 | 359,438 | -0.03(-0.13%) |
Aug 05, 2008 | 22.12 | 22.15 | 21.58 | 21.88 | 664,411 | -0.07(-0.31%) |
Aug 04, 2008 | 23.03 | 23.19 | 21.86 | 21.95 | 596,062 | -1.08(-4.68%) |
Aug 01, 2008 | 23.32 | 23.37 | 22.86 | 23.03 | 634,662 | -0.88(-3.69%) |
Jul 31, 2008 | 23.52 | 24.10 | 23.52 | 23.91 | 271,119 | +0.23(+0.97%) |
Jul 30, 2008 | 23.37 | 23.86 | 23.37 | 23.68 | 390,910 | +0.28(+1.20%) |
Jul 29, 2008 | 23.40 | 23.65 | 23.28 | 23.40 | 369,961 | -0.07(-0.29%) |
Jul 28, 2008 | 23.19 | 23.59 | 23.11 | 23.47 | 221,058 | +0.25(+1.06%) |
Jul 25, 2008 | 23.32 | 23.48 | 23.13 | 23.22 | 225,057 | +0.04(+0.19%) |
Jul 24, 2008 | 22.89 | 23.25 | 22.57 | 23.18 | 548,589 | +0.39(+1.73%) |
Jul 23, 2008 | 23.71 | 23.71 | 22.61 | 22.78 | 615,804 | -0.94(-3.98%) |
Jul 22, 2008 | 23.02 | 23.75 | 22.94 | 23.73 | 338,373 | +0.52(+2.25%) |
Jul 21, 2008 | 23.25 | 23.38 | 23.04 | 23.20 | 231,648 | +0.08(+0.36%) |
Jul 18, 2008 | 23.73 | 23.73 | 22.82 | 23.12 | 191,645 | -0.13(-0.56%) |
Jul 17, 2008 | 23.50 | 23.50 | 22.98 | 23.25 | 173,891 | -0.20(-0.86%) |
Jul 16, 2008 | 23.60 | 23.70 | 23.27 | 23.45 | 183,582 | -0.08(-0.36%) |
Jul 15, 2008 | 23.68 | 23.82 | 23.27 | 23.54 | 469,964 | -0.17(-0.73%) |
Jul 14, 2008 | 24.27 | 24.35 | 23.58 | 23.71 | 144,480 | -0.41(-1.70%) |
Jul 11, 2008 | 24.01 | 24.28 | 23.68 | 24.12 | 312,772 | +0.10(+0.42%) |
Jul 10, 2008 | 23.58 | 24.10 | 23.29 | 24.02 | 345,297 | +0.44(+1.86%) |
Jul 09, 2008 | 23.68 | 23.79 | 23.50 | 23.58 | 189,988 | +0.00(+0.00%) |
Jul 08, 2008 | 23.21 | 23.58 | 23.05 | 23.58 | 332,852 | +0.43(+1.84%) |
Jul 07, 2008 | 23.39 | 23.63 | 22.91 | 23.15 | 308,786 | -0.25(-1.06%) |
Jul 04, 2008 | 23.56 | 23.72 | 23.36 | 23.40 | 391,325 | +0.00(+0.00%) |
Jul 03, 2008 | 23.56 | 23.72 | 23.36 | 23.40 | 391,325 | -0.14(-0.60%) |
Jul 02, 2008 | 23.82 | 23.82 | 23.42 | 23.54 | 426,015 | -0.25(-1.04%) |
Jul 01, 2008 | 23.39 | 23.92 | 23.32 | 23.79 | 337,126 | +0.19(+0.81%) |
Jun 30, 2008 | 23.50 | 23.82 | 23.28 | 23.60 | 350,740 | +0.15(+0.65%) |
Jun 27, 2008 | 24.07 | 24.11 | 23.45 | 23.45 | 509,474 | -0.63(-2.61%) |
Jun 26, 2008 | 24.69 | 24.80 | 24.02 | 24.07 | 367,818 | -0.67(-2.70%) |
Jun 25, 2008 | 24.80 | 25.04 | 24.65 | 24.74 | 333,758 | -0.06(-0.23%) |
Jun 24, 2008 | 24.82 | 24.99 | 24.70 | 24.80 | 227,011 | -0.19(-0.74%) |
Jun 23, 2008 | 25.03 | 25.34 | 24.92 | 24.98 | 264,122 | -0.01(-0.02%) |
Jun 20, 2008 | 25.10 | 25.19 | 24.81 | 24.99 | 490,945 | -0.24(-0.94%) |
Jun 19, 2008 | 25.28 | 25.38 | 25.00 | 25.23 | 242,447 | -0.03(-0.11%) |
Jun 18, 2008 | 25.33 | 25.56 | 25.04 | 25.25 | 189,367 | -0.11(-0.44%) |
Jun 17, 2008 | 25.61 | 25.68 | 25.30 | 25.37 | 169,591 | -0.20(-0.77%) |
Jun 16, 2008 | 25.35 | 25.56 | 25.12 | 25.56 | 256,734 | +0.00(+0.00%) |
Jun 13, 2008 | 25.74 | 25.91 | 25.33 | 25.56 | 169,601 | +0.10(+0.37%) |
Jun 12, 2008 | 25.55 | 25.65 | 25.32 | 25.47 | 188,799 | +0.16(+0.62%) |
Jun 11, 2008 | 25.42 | 25.49 | 25.22 | 25.31 | 209,344 | -0.30(-1.18%) |
Jun 10, 2008 | 25.52 | 25.69 | 25.16 | 25.61 | 214,750 | +0.10(+0.37%) |
Jun 09, 2008 | 25.16 | 25.62 | 25.00 | 25.52 | 259,893 | +0.54(+2.18%) |
Jun 06, 2008 | 25.69 | 25.69 | 24.93 | 24.97 | 290,274 | -0.85(-3.29%) |
Jun 05, 2008 | 25.48 | 25.82 | 25.23 | 25.82 | 374,486 | +0.39(+1.52%) |
Jun 04, 2008 | 24.98 | 25.43 | 24.86 | 25.43 | 324,360 | +0.40(+1.62%) |
Jun 03, 2008 | 24.96 | 25.13 | 24.83 | 25.03 | 368,243 | +0.21(+0.86%) |