Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 25.59 | 25.59 | 25.18 | 25.40 | 9,967 | -0.16(-0.61%) |
Aug 28, 2008 | 25.18 | 25.56 | 25.18 | 25.56 | 7,239 | -0.23(-0.91%) |
Aug 27, 2008 | 25.66 | 25.83 | 25.62 | 25.79 | 6,071 | +0.20(+0.76%) |
Aug 26, 2008 | 25.91 | 25.98 | 25.39 | 25.60 | 7,644 | -0.18(-0.68%) |
Aug 25, 2008 | 25.78 | 26.32 | 25.49 | 25.77 | 8,568 | -0.55(-2.07%) |
Aug 22, 2008 | 25.68 | 26.53 | 25.54 | 26.32 | 9,180 | +0.39(+1.50%) |
Aug 21, 2008 | 25.71 | 26.17 | 25.71 | 25.93 | 3,522 | -0.45(-1.70%) |
Aug 20, 2008 | 27.05 | 27.34 | 26.38 | 26.38 | 16,079 | -0.67(-2.49%) |
Aug 19, 2008 | 26.64 | 27.23 | 26.31 | 27.05 | 5,940 | -0.19(-0.68%) |
Aug 18, 2008 | 26.66 | 27.49 | 26.14 | 27.24 | 10,690 | +0.52(+1.93%) |
Aug 15, 2008 | 27.75 | 27.77 | 26.67 | 26.72 | 17,719 | -0.66(-2.42%) |
Aug 14, 2008 | 26.77 | 27.38 | 26.54 | 27.38 | 7,785 | +0.07(+0.25%) |
Aug 13, 2008 | 27.27 | 27.31 | 27.17 | 27.31 | 13,821 | +0.05(+0.18%) |
Aug 12, 2008 | 27.61 | 27.63 | 26.82 | 27.27 | 9,328 | -0.04(-0.14%) |
Aug 11, 2008 | 26.22 | 27.63 | 25.03 | 27.30 | 12,107 | +1.46(+5.66%) |
Aug 08, 2008 | 25.14 | 26.32 | 24.46 | 25.84 | 14,948 | +0.78(+3.11%) |
Aug 07, 2008 | 25.85 | 25.85 | 24.90 | 25.06 | 9,214 | -1.16(-4.42%) |
Aug 06, 2008 | 25.98 | 26.74 | 25.04 | 26.22 | 15,071 | +0.49(+1.89%) |
Aug 05, 2008 | 26.61 | 26.82 | 24.97 | 25.74 | 13,471 | -0.30(-1.16%) |
Aug 04, 2008 | 26.24 | 26.32 | 25.86 | 26.04 | 11,774 | -0.24(-0.93%) |
Aug 01, 2008 | 26.21 | 27.74 | 25.87 | 26.28 | 45,710 | +0.60(+2.35%) |
Jul 31, 2008 | 25.35 | 25.68 | 24.97 | 25.68 | 9,154 | -0.17(-0.64%) |
Jul 30, 2008 | 25.82 | 25.84 | 24.67 | 25.84 | 14,931 | +0.05(+0.19%) |
Jul 29, 2008 | 25.79 | 25.79 | 24.03 | 25.79 | 15,121 | +1.18(+4.79%) |
Jul 28, 2008 | 24.94 | 25.12 | 24.11 | 24.61 | 5,296 | -0.74(-2.92%) |
Jul 25, 2008 | 25.35 | 25.37 | 24.23 | 25.36 | 14,494 | -0.02(-0.08%) |
Jul 24, 2008 | 25.68 | 25.68 | 25.10 | 25.37 | 5,795 | +0.14(+0.54%) |
Jul 23, 2008 | 25.45 | 25.47 | 24.77 | 25.24 | 5,946 | -0.30(-1.18%) |
Jul 22, 2008 | 24.38 | 25.54 | 24.12 | 25.54 | 13,400 | +1.07(+4.38%) |
Jul 21, 2008 | 25.74 | 25.74 | 23.83 | 24.47 | 4,535 | +0.14(+0.56%) |
Jul 18, 2008 | 25.72 | 25.72 | 23.89 | 24.33 | 17,098 | -1.41(-5.49%) |
Jul 17, 2008 | 24.18 | 25.82 | 23.59 | 25.75 | 39,087 | +1.68(+6.97%) |
Jul 16, 2008 | 23.56 | 24.18 | 23.39 | 24.07 | 15,990 | +0.69(+2.96%) |
Jul 15, 2008 | 22.37 | 23.47 | 22.05 | 23.38 | 11,941 | +0.71(+3.14%) |
Jul 14, 2008 | 23.20 | 23.63 | 22.12 | 22.66 | 18,172 | -0.53(-2.27%) |
Jul 11, 2008 | 22.07 | 23.19 | 21.98 | 23.19 | 15,663 | +0.82(+3.66%) |
Jul 10, 2008 | 20.90 | 22.66 | 20.85 | 22.37 | 11,083 | +1.07(+5.03%) |
Jul 09, 2008 | 21.20 | 22.02 | 21.14 | 21.30 | 12,546 | -0.82(-3.70%) |
Jul 08, 2008 | 20.28 | 22.12 | 20.24 | 22.12 | 9,088 | +2.13(+10.63%) |
Jul 07, 2008 | 20.08 | 20.23 | 19.70 | 19.99 | 9,824 | -0.30(-1.49%) |
Jul 04, 2008 | 20.19 | 20.46 | 19.98 | 20.30 | 4,199 | +0.00(+0.00%) |
Jul 03, 2008 | 20.19 | 20.46 | 19.98 | 20.30 | 4,199 | -0.06(-0.29%) |
Jul 02, 2008 | 20.68 | 20.91 | 20.35 | 20.35 | 13,789 | -0.41(-1.97%) |
Jul 01, 2008 | 20.67 | 20.92 | 20.41 | 20.76 | 16,396 | +0.15(+0.71%) |
Jun 30, 2008 | 22.04 | 22.46 | 20.62 | 20.62 | 31,365 | -1.17(-5.37%) |
Jun 27, 2008 | 22.66 | 23.22 | 21.78 | 21.79 | 190,235 | -0.97(-4.24%) |
Jun 26, 2008 | 21.45 | 23.22 | 21.45 | 22.75 | 48,761 | +0.97(+4.48%) |
Jun 25, 2008 | 21.36 | 21.88 | 20.96 | 21.78 | 15,295 | +0.22(+1.04%) |
Jun 24, 2008 | 21.65 | 21.83 | 21.50 | 21.55 | 9,159 | -0.40(-1.82%) |
Jun 23, 2008 | 22.38 | 22.80 | 21.95 | 21.95 | 10,656 | -0.41(-1.83%) |
Jun 20, 2008 | 22.68 | 22.94 | 22.17 | 22.36 | 28,019 | -0.41(-1.80%) |
Jun 19, 2008 | 22.31 | 22.77 | 22.11 | 22.77 | 5,020 | +0.40(+1.79%) |
Jun 18, 2008 | 22.65 | 22.66 | 22.36 | 22.37 | 5,966 | -0.44(-1.92%) |
Jun 17, 2008 | 23.30 | 23.41 | 22.81 | 22.81 | 3,698 | -0.54(-2.30%) |
Jun 16, 2008 | 23.29 | 23.44 | 23.21 | 23.35 | 4,947 | +0.12(+0.50%) |
Jun 13, 2008 | 23.23 | 23.32 | 22.44 | 23.23 | 4,794 | +0.39(+1.71%) |
Jun 12, 2008 | 22.41 | 23.35 | 22.41 | 22.84 | 6,562 | +0.86(+3.90%) |
Jun 11, 2008 | 22.75 | 22.75 | 21.98 | 21.98 | 3,716 | -0.88(-3.84%) |
Jun 10, 2008 | 22.68 | 23.21 | 22.45 | 22.86 | 3,337 | +0.28(+1.25%) |
Jun 09, 2008 | 22.91 | 24.03 | 22.58 | 22.58 | 8,831 | -0.55(-2.36%) |
Jun 06, 2008 | 23.45 | 23.92 | 23.01 | 23.12 | 10,572 | -0.58(-2.43%) |
Jun 05, 2008 | 22.05 | 23.83 | 22.05 | 23.70 | 35,172 | +1.57(+7.09%) |
Jun 04, 2008 | 22.17 | 22.60 | 21.76 | 22.13 | 15,199 | -0.18(-0.79%) |
Jun 03, 2008 | 22.65 | 23.31 | 21.94 | 22.30 | 14,325 | -0.34(-1.51%) |