Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 26.75 | 26.85 | 26.00 | 26.81 | 208,171 | +0.00(+0.00%) |
Aug 28, 2008 | 26.78 | 27.00 | 26.28 | 26.81 | 826,298 | -0.19(-0.70%) |
Aug 27, 2008 | 26.82 | 27.00 | 25.86 | 27.00 | 374,743 | +0.17(+0.64%) |
Aug 26, 2008 | 26.82 | 27.03 | 26.46 | 26.82 | 197,060 | +0.20(+0.74%) |
Aug 25, 2008 | 27.70 | 27.92 | 26.43 | 26.63 | 442,908 | -1.29(-4.63%) |
Aug 22, 2008 | 27.30 | 28.06 | 27.14 | 27.92 | 313,729 | +0.91(+3.36%) |
Aug 21, 2008 | 27.39 | 27.48 | 26.49 | 27.01 | 299,148 | -0.75(-2.69%) |
Aug 20, 2008 | 27.29 | 28.01 | 26.66 | 27.76 | 304,067 | +0.38(+1.38%) |
Aug 19, 2008 | 27.51 | 27.68 | 27.06 | 27.38 | 381,884 | -0.43(-1.55%) |
Aug 18, 2008 | 28.00 | 28.29 | 27.60 | 27.81 | 463,965 | -0.13(-0.45%) |
Aug 15, 2008 | 27.42 | 28.08 | 27.26 | 27.94 | 0 | +0.55(+2.00%) |
Aug 14, 2008 | 26.67 | 27.51 | 26.45 | 27.39 | 553,976 | +0.65(+2.42%) |
Aug 13, 2008 | 26.99 | 27.08 | 26.54 | 26.74 | 631,384 | -0.27(-1.00%) |
Aug 12, 2008 | 27.75 | 28.21 | 26.64 | 27.01 | 302,979 | -0.49(-1.80%) |
Aug 11, 2008 | 26.85 | 27.80 | 26.49 | 27.51 | 252,361 | +0.36(+1.32%) |
Aug 08, 2008 | 26.23 | 27.22 | 25.19 | 27.15 | 550,006 | +0.53(+1.99%) |
Aug 07, 2008 | 27.29 | 27.29 | 26.45 | 26.62 | 222,519 | -0.57(-2.08%) |
Aug 06, 2008 | 27.46 | 27.46 | 26.47 | 27.18 | 372,547 | -0.13(-0.46%) |
Aug 05, 2008 | 27.43 | 27.74 | 27.08 | 27.31 | 446,273 | +0.01(+0.03%) |
Aug 04, 2008 | 27.43 | 28.13 | 27.12 | 27.30 | 831,873 | +0.07(+0.26%) |
Aug 01, 2008 | 26.86 | 27.51 | 26.44 | 27.23 | 783,997 | +0.51(+1.92%) |
Jul 31, 2008 | 28.70 | 28.70 | 26.42 | 26.72 | 1,153,035 | -2.19(-7.58%) |
Jul 30, 2008 | 29.64 | 29.64 | 28.54 | 28.91 | 517,429 | -0.42(-1.44%) |
Jul 29, 2008 | 29.33 | 29.73 | 28.49 | 29.33 | 385,022 | +0.19(+0.65%) |
Jul 28, 2008 | 29.97 | 29.98 | 27.14 | 29.14 | 477,701 | -1.02(-3.39%) |
Jul 25, 2008 | 29.82 | 30.49 | 29.17 | 30.17 | 945,622 | +0.40(+1.33%) |
Jul 24, 2008 | 30.08 | 30.08 | 29.44 | 29.77 | 511,348 | -0.04(-0.15%) |
Jul 23, 2008 | 29.57 | 29.99 | 29.11 | 29.82 | 1,434,362 | +0.28(+0.94%) |
Jul 22, 2008 | 28.63 | 29.54 | 28.56 | 29.54 | 813,093 | +0.48(+1.64%) |
Jul 21, 2008 | 28.73 | 29.22 | 28.57 | 29.06 | 1,117,424 | +0.31(+1.09%) |
Jul 18, 2008 | 28.29 | 28.78 | 28.01 | 28.75 | 1,071,423 | +0.68(+2.43%) |
Jul 17, 2008 | 28.78 | 28.78 | 27.89 | 28.06 | 1,439,967 | -0.45(-1.57%) |
Jul 16, 2008 | 28.51 | 28.55 | 27.57 | 28.51 | 4,800,647 | -0.37(-1.27%) |
Jul 15, 2008 | 29.20 | 30.04 | 28.27 | 28.88 | 985,147 | -0.73(-2.46%) |
Jul 14, 2008 | 29.36 | 29.71 | 29.09 | 29.61 | 430,888 | +0.21(+0.70%) |
Jul 11, 2008 | 29.82 | 30.06 | 28.76 | 29.40 | 760,933 | +0.08(+0.28%) |
Jul 10, 2008 | 29.33 | 29.45 | 28.48 | 29.32 | 350,345 | +0.47(+1.62%) |
Jul 09, 2008 | 28.06 | 29.12 | 27.84 | 28.85 | 521,061 | +0.79(+2.82%) |
Jul 08, 2008 | 27.84 | 28.77 | 27.71 | 28.06 | 1,107,647 | -0.92(-3.16%) |
Jul 07, 2008 | 29.55 | 29.55 | 28.51 | 28.98 | 391,017 | -0.48(-1.65%) |
Jul 04, 2008 | 28.90 | 29.86 | 28.53 | 29.47 | 310,076 | +0.00(+0.00%) |
Jul 03, 2008 | 28.90 | 29.86 | 28.53 | 29.47 | 310,076 | +0.77(+2.69%) |
Jul 02, 2008 | 26.83 | 29.50 | 26.34 | 28.69 | 1,409,408 | -1.72(-5.64%) |
Jul 01, 2008 | 31.86 | 31.95 | 29.50 | 30.41 | 893,094 | -2.18(-6.70%) |
Jun 30, 2008 | 32.46 | 33.42 | 31.82 | 32.59 | 205,550 | +0.13(+0.39%) |
Jun 27, 2008 | 32.15 | 33.13 | 31.43 | 32.46 | 2,236,715 | +0.14(+0.44%) |
Jun 26, 2008 | 33.11 | 33.11 | 31.73 | 32.32 | 272,722 | -1.44(-4.26%) |
Jun 25, 2008 | 33.11 | 34.17 | 33.05 | 33.76 | 168,581 | +0.65(+1.95%) |
Jun 24, 2008 | 33.08 | 33.64 | 32.97 | 33.11 | 360,534 | -0.22(-0.67%) |
Jun 23, 2008 | 32.84 | 34.13 | 32.33 | 33.34 | 634,115 | +0.51(+1.56%) |
Jun 20, 2008 | 32.38 | 33.02 | 32.27 | 32.82 | 378,168 | +0.39(+1.19%) |
Jun 19, 2008 | 32.71 | 32.88 | 32.16 | 32.44 | 289,836 | +0.51(+1.60%) |
Jun 18, 2008 | 31.10 | 32.05 | 30.88 | 31.93 | 486,832 | -0.56(-1.71%) |
Jun 17, 2008 | 31.81 | 32.56 | 31.38 | 32.48 | 270,181 | +1.04(+3.31%) |
Jun 16, 2008 | 31.93 | 32.05 | 30.67 | 31.44 | 304,815 | -0.66(-2.04%) |
Jun 13, 2008 | 31.84 | 32.41 | 31.46 | 32.10 | 383,245 | +0.80(+2.55%) |
Jun 12, 2008 | 30.81 | 32.29 | 30.81 | 31.30 | 241,939 | +0.77(+2.53%) |
Jun 11, 2008 | 32.11 | 32.33 | 30.40 | 30.52 | 145,310 | -1.68(-5.21%) |
Jun 10, 2008 | 31.28 | 32.27 | 30.90 | 32.20 | 215,342 | +0.09(+0.28%) |
Jun 09, 2008 | 32.53 | 33.22 | 31.19 | 32.11 | 417,630 | -0.62(-1.89%) |
Jun 06, 2008 | 33.75 | 33.77 | 32.69 | 32.73 | 219,269 | -0.72(-2.15%) |
Jun 05, 2008 | 31.93 | 33.54 | 31.84 | 33.45 | 448,943 | +1.35(+4.20%) |
Jun 04, 2008 | 32.11 | 32.55 | 31.83 | 32.11 | 377,293 | -0.23(-0.72%) |
Jun 03, 2008 | 32.33 | 32.64 | 31.84 | 32.34 | 395,391 | +0.20(+0.61%) |