Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 26.59 | 26.82 | 26.14 | 26.33 | 438,633 | -0.29(-1.07%) |
Aug 28, 2008 | 25.80 | 26.71 | 25.80 | 26.61 | 341,618 | +0.82(+3.18%) |
Aug 27, 2008 | 25.60 | 26.06 | 25.60 | 25.79 | 605,375 | +0.25(+0.97%) |
Aug 26, 2008 | 25.93 | 26.23 | 25.29 | 25.54 | 286,760 | -0.30(-1.18%) |
Aug 25, 2008 | 26.32 | 26.71 | 25.79 | 25.85 | 674,570 | -0.47(-1.79%) |
Aug 22, 2008 | 26.03 | 26.71 | 25.80 | 26.32 | 561,343 | +0.50(+1.93%) |
Aug 21, 2008 | 26.14 | 26.50 | 25.54 | 25.82 | 392,844 | -0.44(-1.68%) |
Aug 20, 2008 | 25.86 | 26.39 | 25.47 | 26.26 | 421,345 | +0.11(+0.42%) |
Aug 19, 2008 | 26.10 | 26.32 | 25.91 | 26.15 | 492,522 | -0.12(-0.46%) |
Aug 18, 2008 | 26.71 | 26.84 | 26.00 | 26.27 | 432,338 | -0.28(-1.04%) |
Aug 15, 2008 | 26.18 | 26.71 | 25.99 | 26.55 | 1,071,059 | +0.67(+2.60%) |
Aug 14, 2008 | 25.88 | 25.98 | 24.69 | 25.88 | 1,040,493 | -0.51(-1.92%) |
Aug 13, 2008 | 26.83 | 26.87 | 26.13 | 26.38 | 879,698 | -0.20(-0.76%) |
Aug 12, 2008 | 27.16 | 27.27 | 26.39 | 26.58 | 690,081 | -0.75(-2.73%) |
Aug 11, 2008 | 26.80 | 27.63 | 26.62 | 27.33 | 1,278,168 | +0.86(+3.24%) |
Aug 08, 2008 | 26.48 | 26.82 | 26.28 | 26.47 | 759,781 | -0.24(-0.90%) |
Aug 07, 2008 | 26.51 | 26.90 | 26.42 | 26.71 | 831,053 | -0.20(-0.75%) |
Aug 06, 2008 | 26.48 | 26.99 | 26.36 | 26.92 | 915,716 | +0.26(+0.97%) |
Aug 05, 2008 | 26.83 | 27.02 | 26.18 | 26.66 | 1,112,114 | +0.03(+0.10%) |
Aug 04, 2008 | 26.57 | 27.11 | 26.45 | 26.63 | 1,834,923 | +0.05(+0.17%) |
Aug 01, 2008 | 26.07 | 26.71 | 25.71 | 26.58 | 1,556,301 | +0.12(+0.45%) |
Jul 31, 2008 | 24.56 | 26.48 | 23.98 | 26.46 | 3,775,592 | +4.17(+18.72%) |
Jul 30, 2008 | 22.93 | 23.26 | 22.22 | 22.29 | 760,821 | -0.51(-2.22%) |
Jul 29, 2008 | 22.80 | 22.91 | 21.88 | 22.80 | 466,068 | +0.69(+3.12%) |
Jul 28, 2008 | 22.62 | 22.87 | 21.88 | 22.11 | 448,291 | -0.67(-2.95%) |
Jul 25, 2008 | 22.37 | 22.96 | 22.13 | 22.78 | 481,617 | +0.69(+3.13%) |
Jul 24, 2008 | 23.07 | 23.16 | 22.02 | 22.09 | 578,636 | -0.85(-3.69%) |
Jul 23, 2008 | 23.19 | 23.70 | 22.66 | 22.94 | 1,033,520 | -0.11(-0.48%) |
Jul 22, 2008 | 22.44 | 23.10 | 22.27 | 23.05 | 649,292 | +0.65(+2.92%) |
Jul 21, 2008 | 21.82 | 22.46 | 21.46 | 22.39 | 471,583 | +0.70(+3.23%) |
Jul 18, 2008 | 21.73 | 22.09 | 21.58 | 21.69 | 836,308 | -0.06(-0.25%) |
Jul 17, 2008 | 21.79 | 21.83 | 21.18 | 21.75 | 759,890 | +0.01(+0.04%) |
Jul 16, 2008 | 19.92 | 22.09 | 19.87 | 21.74 | 1,341,325 | +1.93(+9.77%) |
Jul 15, 2008 | 19.86 | 20.30 | 19.69 | 19.80 | 448,918 | -0.31(-1.56%) |
Jul 14, 2008 | 20.09 | 20.71 | 19.81 | 20.12 | 645,854 | +0.14(+0.69%) |
Jul 11, 2008 | 19.25 | 20.26 | 19.18 | 19.98 | 672,510 | +0.52(+2.65%) |
Jul 10, 2008 | 18.88 | 19.71 | 18.77 | 19.46 | 497,588 | +0.50(+2.62%) |
Jul 09, 2008 | 19.52 | 19.94 | 18.91 | 18.97 | 551,639 | -0.51(-2.60%) |
Jul 08, 2008 | 18.87 | 19.48 | 18.79 | 19.47 | 764,485 | +0.67(+3.58%) |
Jul 07, 2008 | 19.34 | 19.79 | 18.80 | 18.80 | 829,308 | -0.48(-2.48%) |
Jul 04, 2008 | 19.74 | 19.80 | 18.92 | 19.28 | 394,374 | +0.00(+0.00%) |
Jul 03, 2008 | 19.74 | 19.80 | 18.92 | 19.28 | 394,374 | -0.50(-2.52%) |
Jul 02, 2008 | 20.83 | 20.94 | 19.63 | 19.78 | 665,910 | -0.99(-4.75%) |
Jul 01, 2008 | 20.51 | 20.96 | 20.16 | 20.76 | 692,924 | -0.07(-0.35%) |
Jun 30, 2008 | 20.88 | 21.13 | 20.50 | 20.84 | 1,000,373 | +0.18(+0.85%) |
Jun 27, 2008 | 21.83 | 21.89 | 20.66 | 20.66 | 3,248,808 | -1.13(-5.20%) |
Jun 26, 2008 | 22.87 | 22.88 | 21.51 | 21.79 | 708,911 | -1.32(-5.70%) |
Jun 25, 2008 | 22.58 | 23.39 | 22.34 | 23.11 | 476,715 | +0.64(+2.83%) |
Jun 24, 2008 | 22.81 | 22.92 | 22.33 | 22.48 | 413,974 | -0.55(-2.40%) |
Jun 23, 2008 | 22.81 | 23.51 | 22.37 | 23.03 | 760,967 | +0.41(+1.83%) |
Jun 20, 2008 | 23.56 | 23.70 | 22.61 | 22.61 | 1,247,897 | -1.09(-4.59%) |
Jun 19, 2008 | 23.89 | 23.89 | 22.83 | 23.70 | 986,007 | -0.94(-3.81%) |
Jun 18, 2008 | 24.56 | 25.17 | 24.43 | 24.64 | 363,948 | -0.09(-0.37%) |
Jun 17, 2008 | 24.48 | 25.06 | 24.43 | 24.73 | 476,774 | +0.27(+1.09%) |
Jun 16, 2008 | 23.86 | 24.84 | 23.78 | 24.47 | 661,141 | +0.61(+2.55%) |
Jun 13, 2008 | 23.68 | 24.06 | 23.52 | 23.86 | 510,159 | +0.43(+1.85%) |
Jun 12, 2008 | 23.26 | 24.01 | 23.12 | 23.42 | 523,548 | +0.40(+1.72%) |
Jun 11, 2008 | 23.96 | 24.14 | 23.02 | 23.03 | 486,949 | -1.04(-4.32%) |
Jun 10, 2008 | 23.89 | 24.28 | 23.54 | 24.07 | 467,281 | +0.15(+0.62%) |
Jun 09, 2008 | 24.24 | 24.41 | 23.64 | 23.92 | 523,632 | -0.22(-0.92%) |
Jun 06, 2008 | 24.74 | 24.95 | 24.06 | 24.14 | 461,900 | -0.86(-3.43%) |
Jun 05, 2008 | 23.98 | 25.22 | 23.89 | 25.00 | 599,111 | +1.13(+4.75%) |
Jun 04, 2008 | 23.50 | 24.26 | 23.47 | 23.87 | 486,637 | +0.28(+1.17%) |
Jun 03, 2008 | 23.95 | 24.12 | 23.48 | 23.59 | 489,973 | -0.39(-1.61%) |