Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 24.02 | 24.02 | 23.02 | 23.18 | 15,338 | -0.00(-0.01%) |
Aug 28, 2008 | 23.48 | 23.48 | 23.15 | 23.18 | 6,146 | +0.44(+1.93%) |
Aug 27, 2008 | 22.75 | 22.83 | 22.61 | 22.74 | 9,478 | +0.09(+0.42%) |
Aug 26, 2008 | 22.72 | 22.72 | 22.58 | 22.65 | 7,368 | +0.05(+0.21%) |
Aug 25, 2008 | 23.03 | 23.03 | 22.60 | 22.60 | 29,600 | -0.30(-1.30%) |
Aug 22, 2008 | 22.98 | 23.04 | 22.73 | 22.90 | 18,293 | +0.20(+0.88%) |
Aug 21, 2008 | 22.61 | 22.72 | 22.31 | 22.70 | 3,730 | -0.04(-0.16%) |
Aug 20, 2008 | 22.67 | 22.81 | 22.62 | 22.73 | 5,610 | -0.14(-0.61%) |
Aug 19, 2008 | 23.36 | 23.36 | 22.68 | 22.87 | 105,820 | -0.24(-1.04%) |
Aug 18, 2008 | 23.20 | 23.34 | 23.01 | 23.11 | 17,998 | -0.01(-0.06%) |
Aug 15, 2008 | 23.82 | 23.82 | 23.01 | 23.13 | 0 | -0.05(-0.23%) |
Aug 14, 2008 | 23.25 | 23.36 | 23.18 | 23.18 | 11,816 | -0.11(-0.46%) |
Aug 13, 2008 | 23.88 | 23.88 | 23.08 | 23.29 | 29,495 | -0.59(-2.47%) |
Aug 12, 2008 | 24.84 | 24.84 | 23.88 | 23.88 | 5,397 | -0.33(-1.34%) |
Aug 11, 2008 | 24.19 | 24.38 | 24.03 | 24.20 | 8,231 | +0.30(+1.24%) |
Aug 08, 2008 | 23.73 | 24.04 | 23.67 | 23.91 | 8,859 | -0.11(-0.45%) |
Aug 07, 2008 | 24.36 | 24.36 | 23.99 | 24.01 | 15,728 | -0.34(-1.39%) |
Aug 06, 2008 | 23.99 | 24.36 | 23.99 | 24.35 | 7,816 | +0.12(+0.51%) |
Aug 05, 2008 | 23.71 | 24.23 | 23.71 | 24.23 | 3,441 | +0.74(+3.17%) |
Aug 04, 2008 | 23.84 | 23.84 | 23.39 | 23.48 | 7,512 | -0.18(-0.74%) |
Aug 01, 2008 | 24.58 | 24.58 | 23.49 | 23.66 | 11,563 | -0.23(-0.96%) |
Jul 31, 2008 | 24.50 | 24.50 | 23.89 | 23.89 | 10,446 | -0.12(-0.48%) |
Jul 30, 2008 | 24.15 | 24.23 | 23.89 | 24.01 | 7,525 | -0.04(-0.18%) |
Jul 29, 2008 | 24.05 | 24.05 | 23.30 | 24.05 | 7,000 | +0.23(+0.95%) |
Jul 28, 2008 | 24.21 | 24.21 | 23.78 | 23.82 | 10,334 | -0.54(-2.22%) |
Jul 25, 2008 | 24.57 | 24.57 | 24.25 | 24.36 | 22,342 | -0.11(-0.45%) |
Jul 24, 2008 | 25.23 | 25.23 | 24.44 | 24.48 | 14,206 | -0.43(-1.73%) |
Jul 23, 2008 | 25.02 | 25.14 | 24.88 | 24.91 | 23,987 | +0.68(+2.79%) |
Jul 22, 2008 | 24.72 | 24.72 | 24.10 | 24.23 | 9,796 | -0.24(-0.97%) |
Jul 21, 2008 | 24.41 | 24.78 | 24.40 | 24.47 | 22,140 | +0.55(+2.32%) |
Jul 18, 2008 | 23.82 | 24.03 | 23.70 | 23.91 | 6,199 | +0.33(+1.38%) |
Jul 17, 2008 | 23.65 | 23.65 | 23.27 | 23.59 | 16,478 | +0.92(+4.04%) |
Jul 16, 2008 | 22.27 | 22.67 | 22.27 | 22.67 | 12,396 | +0.39(+1.74%) |
Jul 15, 2008 | 22.28 | 22.33 | 21.79 | 22.28 | 50,907 | -0.36(-1.58%) |
Jul 14, 2008 | 22.77 | 23.09 | 22.31 | 22.64 | 18,023 | +0.01(+0.04%) |
Jul 11, 2008 | 22.59 | 22.66 | 21.92 | 22.63 | 14,397 | -0.55(-2.37%) |
Jul 10, 2008 | 22.82 | 23.18 | 22.81 | 23.18 | 17,586 | +0.17(+0.73%) |
Jul 09, 2008 | 23.63 | 23.63 | 23.00 | 23.01 | 8,148 | -0.11(-0.47%) |
Jul 08, 2008 | 23.09 | 23.13 | 22.71 | 23.12 | 52,669 | -0.24(-1.03%) |
Jul 07, 2008 | 23.02 | 23.59 | 22.79 | 23.36 | 54,679 | -0.10(-0.43%) |
Jul 04, 2008 | 23.78 | 24.04 | 23.17 | 23.46 | 47,593 | +0.00(+0.00%) |
Jul 03, 2008 | 23.78 | 24.04 | 23.17 | 23.46 | 47,593 | -0.43(-1.78%) |
Jul 02, 2008 | 24.25 | 24.36 | 23.89 | 23.89 | 25,181 | -0.14(-0.56%) |
Jul 01, 2008 | 24.55 | 24.55 | 23.69 | 24.03 | 24,536 | -0.46(-1.88%) |
Jun 30, 2008 | 24.37 | 24.59 | 24.37 | 24.49 | 90,407 | -0.31(-1.26%) |
Jun 27, 2008 | 24.84 | 24.96 | 24.65 | 24.80 | 13,595 | +0.24(+0.96%) |
Jun 26, 2008 | 25.01 | 25.01 | 24.49 | 24.56 | 9,172 | -0.80(-3.15%) |
Jun 25, 2008 | 25.16 | 25.46 | 25.01 | 25.36 | 15,160 | +0.04(+0.16%) |
Jun 24, 2008 | 25.43 | 25.69 | 25.32 | 25.32 | 17,076 | -0.27(-1.06%) |
Jun 23, 2008 | 25.94 | 25.94 | 25.53 | 25.59 | 9,391 | -0.53(-2.05%) |
Jun 20, 2008 | 26.03 | 26.28 | 25.95 | 26.12 | 10,294 | -0.14(-0.52%) |
Jun 19, 2008 | 26.27 | 26.46 | 26.25 | 26.26 | 15,553 | -0.37(-1.37%) |
Jun 18, 2008 | 27.20 | 27.20 | 26.44 | 26.62 | 29,251 | -0.31(-1.16%) |
Jun 17, 2008 | 27.23 | 27.31 | 26.82 | 26.94 | 5,631 | +0.17(+0.63%) |
Jun 16, 2008 | 26.86 | 26.87 | 26.50 | 26.77 | 12,593 | +0.18(+0.66%) |
Jun 13, 2008 | 27.03 | 27.03 | 25.72 | 26.59 | 17,193 | +0.20(+0.74%) |
Jun 12, 2008 | 27.08 | 27.08 | 26.19 | 26.39 | 23,394 | -0.17(-0.64%) |
Jun 11, 2008 | 27.59 | 27.59 | 26.43 | 26.56 | 26,911 | -0.18(-0.66%) |
Jun 10, 2008 | 27.06 | 27.20 | 26.68 | 26.74 | 28,549 | -0.74(-2.71%) |
Jun 09, 2008 | 27.92 | 27.92 | 27.41 | 27.48 | 13,324 | -0.39(-1.41%) |
Jun 06, 2008 | 28.36 | 28.36 | 27.75 | 27.88 | 10,499 | -0.79(-2.74%) |
Jun 05, 2008 | 28.44 | 28.66 | 28.30 | 28.66 | 2,968 | +0.47(+1.68%) |
Jun 04, 2008 | 28.30 | 28.33 | 28.19 | 28.19 | 1,351 | +0.19(+0.68%) |
Jun 03, 2008 | 28.39 | 28.39 | 27.82 | 28.00 | 11,480 | -0.45(-1.57%) |