Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 27.23 | 27.34 | 26.90 | 27.08 | 0 | -0.49(-1.77%) |
Aug 28, 2008 | 27.26 | 27.64 | 27.26 | 27.57 | 37,545 | +0.39(+1.42%) |
Aug 27, 2008 | 26.81 | 27.39 | 26.81 | 27.18 | 61,948 | +0.27(+0.99%) |
Aug 26, 2008 | 27.02 | 27.08 | 26.69 | 26.91 | 51,857 | -0.12(-0.44%) |
Aug 25, 2008 | 27.32 | 27.42 | 26.98 | 27.03 | 43,142 | -0.56(-2.03%) |
Aug 22, 2008 | 27.61 | 27.63 | 27.34 | 27.59 | 34,429 | +0.28(+1.04%) |
Aug 21, 2008 | 27.30 | 27.42 | 26.96 | 27.31 | 112,926 | -0.12(-0.44%) |
Aug 20, 2008 | 27.51 | 27.57 | 27.15 | 27.43 | 97,701 | +0.16(+0.57%) |
Aug 19, 2008 | 27.54 | 27.54 | 27.13 | 27.27 | 43,359 | -0.37(-1.33%) |
Aug 18, 2008 | 28.01 | 28.24 | 27.46 | 27.64 | 70,452 | -0.50(-1.76%) |
Aug 15, 2008 | 28.11 | 28.23 | 27.85 | 28.13 | 0 | +0.25(+0.89%) |
Aug 14, 2008 | 27.42 | 27.99 | 27.42 | 27.89 | 35,435 | +0.39(+1.40%) |
Aug 13, 2008 | 27.57 | 27.68 | 27.16 | 27.50 | 67,227 | -0.01(-0.03%) |
Aug 12, 2008 | 27.76 | 27.83 | 27.42 | 27.51 | 29,539 | -0.36(-1.28%) |
Aug 11, 2008 | 27.23 | 28.17 | 27.23 | 27.87 | 88,958 | +0.45(+1.64%) |
Aug 08, 2008 | 26.96 | 27.46 | 26.96 | 27.42 | 10,996 | +0.83(+3.10%) |
Aug 07, 2008 | 26.86 | 26.90 | 26.52 | 26.59 | 25,525 | -0.34(-1.26%) |
Aug 06, 2008 | 26.46 | 26.96 | 26.37 | 26.93 | 8,517 | +0.48(+1.80%) |
Aug 05, 2008 | 26.34 | 26.53 | 26.17 | 26.45 | 22,286 | +0.52(+2.02%) |
Aug 04, 2008 | 26.40 | 26.40 | 25.91 | 25.93 | 37,715 | -0.46(-1.74%) |
Aug 01, 2008 | 26.35 | 26.49 | 25.89 | 26.39 | 40,658 | -0.10(-0.38%) |
Jul 31, 2008 | 26.17 | 26.83 | 26.17 | 26.49 | 23,043 | +0.28(+1.05%) |
Jul 30, 2008 | 26.36 | 26.43 | 25.93 | 26.22 | 41,825 | -0.23(-0.87%) |
Jul 29, 2008 | 26.45 | 26.45 | 26.07 | 26.45 | 75,037 | +0.59(+2.27%) |
Jul 28, 2008 | 26.36 | 26.45 | 25.86 | 25.86 | 41,434 | -0.57(-2.15%) |
Jul 25, 2008 | 26.09 | 26.48 | 26.09 | 26.43 | 179,199 | +0.67(+2.60%) |
Jul 24, 2008 | 26.05 | 26.11 | 25.76 | 25.76 | 132,022 | +0.02(+0.07%) |
Jul 23, 2008 | 25.75 | 26.00 | 25.46 | 25.74 | 25,916 | -0.01(-0.05%) |
Jul 22, 2008 | 25.34 | 25.79 | 25.19 | 25.75 | 63,862 | +0.17(+0.66%) |
Jul 21, 2008 | 25.62 | 25.66 | 25.41 | 25.58 | 25,685 | +0.12(+0.47%) |
Jul 18, 2008 | 25.41 | 25.59 | 25.25 | 25.46 | 32,991 | -0.12(-0.47%) |
Jul 17, 2008 | 25.37 | 25.70 | 25.07 | 25.58 | 83,699 | +0.33(+1.31%) |
Jul 16, 2008 | 24.55 | 25.25 | 24.21 | 25.25 | 46,418 | +0.58(+2.34%) |
Jul 15, 2008 | 24.98 | 25.16 | 24.11 | 24.67 | 48,809 | -0.16(-0.63%) |
Jul 14, 2008 | 25.31 | 25.49 | 24.74 | 24.83 | 31,135 | -0.44(-1.74%) |
Jul 11, 2008 | 24.99 | 25.59 | 24.80 | 25.27 | 62,548 | -0.05(-0.18%) |
Jul 10, 2008 | 25.46 | 25.54 | 24.96 | 25.32 | 53,950 | +0.03(+0.11%) |
Jul 09, 2008 | 25.95 | 26.11 | 25.28 | 25.29 | 16,305 | -0.96(-3.67%) |
Jul 08, 2008 | 25.67 | 26.25 | 25.39 | 26.25 | 245,335 | +0.54(+2.11%) |
Jul 07, 2008 | 25.99 | 26.30 | 25.33 | 25.71 | 313,872 | -0.06(-0.21%) |
Jul 04, 2008 | 25.91 | 25.92 | 25.40 | 25.77 | 98,521 | +0.00(+0.00%) |
Jul 03, 2008 | 25.91 | 25.92 | 25.40 | 25.77 | 98,521 | -0.04(-0.14%) |
Jul 02, 2008 | 26.34 | 26.38 | 25.79 | 25.80 | 13,055 | -0.52(-1.99%) |
Jul 01, 2008 | 25.93 | 26.36 | 25.78 | 26.33 | 77,704 | +0.12(+0.46%) |
Jun 30, 2008 | 26.47 | 26.63 | 26.18 | 26.21 | 39,221 | -0.41(-1.55%) |
Jun 27, 2008 | 26.80 | 26.80 | 26.31 | 26.62 | 51,205 | -0.20(-0.75%) |
Jun 26, 2008 | 27.44 | 27.44 | 26.77 | 26.82 | 116,444 | -1.14(-4.07%) |
Jun 25, 2008 | 27.73 | 28.25 | 27.73 | 27.96 | 301,133 | +0.33(+1.20%) |
Jun 24, 2008 | 28.07 | 28.11 | 27.53 | 27.63 | 74,296 | -0.56(-1.99%) |
Jun 23, 2008 | 28.88 | 28.88 | 28.17 | 28.19 | 70,793 | -0.50(-1.73%) |
Jun 20, 2008 | 29.06 | 29.07 | 28.56 | 28.69 | 86,622 | -0.70(-2.37%) |
Jun 19, 2008 | 28.92 | 29.49 | 28.64 | 29.38 | 92,473 | +0.43(+1.49%) |
Jun 18, 2008 | 29.13 | 29.15 | 28.77 | 28.95 | 94,590 | -0.30(-1.04%) |
Jun 17, 2008 | 29.59 | 29.76 | 29.24 | 29.25 | 59,123 | -0.27(-0.90%) |
Jun 16, 2008 | 29.15 | 29.65 | 29.15 | 29.52 | 73,247 | +0.28(+0.97%) |
Jun 13, 2008 | 29.08 | 29.24 | 28.87 | 29.24 | 21,363 | +0.50(+1.76%) |
Jun 12, 2008 | 28.64 | 29.05 | 28.58 | 28.73 | 54,549 | +0.36(+1.26%) |
Jun 11, 2008 | 28.64 | 28.72 | 28.37 | 28.37 | 20,527 | -0.49(-1.69%) |
Jun 10, 2008 | 28.84 | 29.12 | 28.49 | 28.86 | 28,650 | +0.02(+0.06%) |
Jun 09, 2008 | 29.11 | 29.11 | 28.46 | 28.84 | 53,007 | -0.17(-0.57%) |
Jun 06, 2008 | 29.49 | 29.59 | 29.01 | 29.01 | 14,215 | -0.76(-2.56%) |
Jun 05, 2008 | 29.28 | 29.80 | 29.28 | 29.77 | 51,312 | +0.47(+1.60%) |
Jun 04, 2008 | 28.69 | 29.47 | 28.69 | 29.30 | 125,297 | +0.44(+1.53%) |
Jun 03, 2008 | 29.13 | 29.19 | 28.58 | 28.86 | 80,240 | -0.13(-0.44%) |