Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 26.43 | 26.89 | 26.00 | 26.02 | 500,980 | -0.51(-1.93%) |
Aug 28, 2008 | 26.14 | 26.64 | 25.99 | 26.54 | 399,628 | +0.40(+1.53%) |
Aug 27, 2008 | 26.08 | 26.42 | 25.87 | 26.14 | 583,777 | +0.01(+0.03%) |
Aug 26, 2008 | 25.94 | 26.14 | 25.79 | 26.13 | 567,233 | +0.10(+0.40%) |
Aug 25, 2008 | 26.58 | 26.88 | 25.72 | 26.02 | 758,763 | -0.63(-2.38%) |
Aug 22, 2008 | 26.09 | 26.69 | 25.96 | 26.66 | 472,011 | +0.55(+2.10%) |
Aug 21, 2008 | 25.49 | 26.31 | 25.16 | 26.11 | 547,824 | +0.80(+3.16%) |
Aug 20, 2008 | 25.80 | 26.02 | 24.93 | 25.31 | 653,987 | -0.49(-1.89%) |
Aug 19, 2008 | 25.27 | 25.93 | 25.16 | 25.80 | 612,479 | +0.49(+1.92%) |
Aug 18, 2008 | 26.12 | 26.12 | 24.89 | 25.31 | 755,556 | -0.81(-3.09%) |
Aug 15, 2008 | 26.02 | 26.32 | 25.76 | 26.12 | 0 | +0.07(+0.27%) |
Aug 14, 2008 | 25.71 | 26.10 | 25.56 | 26.05 | 347,700 | +0.25(+0.98%) |
Aug 13, 2008 | 25.73 | 26.08 | 25.43 | 25.80 | 403,522 | -0.02(-0.07%) |
Aug 12, 2008 | 25.48 | 26.02 | 25.43 | 25.82 | 547,004 | +0.20(+0.78%) |
Aug 11, 2008 | 25.21 | 25.82 | 25.06 | 25.62 | 672,947 | +0.38(+1.52%) |
Aug 08, 2008 | 23.87 | 25.29 | 23.87 | 25.23 | 859,952 | +1.19(+4.95%) |
Aug 07, 2008 | 25.99 | 25.99 | 23.04 | 24.04 | 2,396,804 | -0.96(-3.82%) |
Aug 06, 2008 | 24.55 | 25.09 | 24.30 | 25.00 | 798,187 | +0.46(+1.88%) |
Aug 05, 2008 | 24.56 | 24.80 | 24.34 | 24.54 | 560,190 | +0.11(+0.46%) |
Aug 04, 2008 | 24.56 | 24.83 | 24.27 | 24.43 | 562,285 | -0.26(-1.06%) |
Aug 01, 2008 | 24.45 | 24.90 | 24.29 | 24.69 | 405,963 | +0.27(+1.10%) |
Jul 31, 2008 | 24.35 | 24.86 | 24.20 | 24.42 | 601,869 | +0.01(+0.04%) |
Jul 30, 2008 | 25.09 | 25.09 | 24.29 | 24.41 | 631,470 | -0.27(-1.09%) |
Jul 29, 2008 | 24.68 | 24.87 | 24.36 | 24.68 | 332,093 | +0.27(+1.10%) |
Jul 28, 2008 | 24.56 | 24.83 | 24.35 | 24.41 | 340,117 | -0.29(-1.16%) |
Jul 25, 2008 | 24.43 | 24.85 | 24.25 | 24.69 | 1,131,485 | +0.31(+1.28%) |
Jul 24, 2008 | 25.12 | 25.12 | 24.18 | 24.38 | 806,657 | -0.64(-2.57%) |
Jul 23, 2008 | 25.07 | 25.32 | 24.92 | 25.02 | 592,232 | -0.03(-0.10%) |
Jul 22, 2008 | 23.88 | 25.12 | 23.84 | 25.05 | 719,033 | +1.06(+4.42%) |
Jul 21, 2008 | 24.12 | 24.43 | 23.85 | 23.99 | 532,859 | -0.23(-0.97%) |
Jul 18, 2008 | 24.00 | 24.42 | 23.77 | 24.23 | 552,112 | +0.30(+1.23%) |
Jul 17, 2008 | 23.30 | 24.02 | 23.10 | 23.93 | 714,547 | +0.61(+2.61%) |
Jul 16, 2008 | 22.83 | 23.38 | 22.57 | 23.32 | 466,357 | +0.60(+2.64%) |
Jul 15, 2008 | 22.95 | 23.36 | 22.72 | 22.72 | 845,816 | -0.38(-1.66%) |
Jul 14, 2008 | 23.58 | 23.73 | 23.08 | 23.10 | 666,838 | -0.48(-2.03%) |
Jul 11, 2008 | 23.78 | 24.04 | 23.43 | 23.58 | 623,895 | -0.17(-0.70%) |
Jul 10, 2008 | 23.36 | 23.99 | 23.07 | 23.75 | 757,412 | +0.22(+0.92%) |
Jul 09, 2008 | 23.77 | 24.14 | 23.47 | 23.53 | 371,829 | -0.29(-1.20%) |
Jul 08, 2008 | 22.60 | 23.91 | 22.21 | 23.82 | 788,832 | +1.36(+6.08%) |
Jul 07, 2008 | 22.87 | 22.97 | 22.42 | 22.45 | 854,850 | -0.25(-1.11%) |
Jul 04, 2008 | 23.27 | 23.27 | 22.51 | 22.70 | 323,192 | +0.00(+0.00%) |
Jul 03, 2008 | 23.27 | 23.27 | 22.51 | 22.70 | 323,192 | -0.37(-1.62%) |
Jul 02, 2008 | 23.44 | 23.68 | 22.94 | 23.08 | 542,929 | -0.37(-1.59%) |
Jul 01, 2008 | 23.26 | 23.64 | 23.23 | 23.45 | 790,149 | +0.00(+0.00%) |
Jun 30, 2008 | 23.54 | 23.60 | 23.30 | 23.45 | 1,124,509 | -0.06(-0.26%) |
Jun 27, 2008 | 24.04 | 24.04 | 23.50 | 23.51 | 1,094,414 | -0.42(-1.74%) |
Jun 26, 2008 | 23.77 | 24.49 | 23.76 | 23.93 | 1,470,900 | -0.26(-1.08%) |
Jun 25, 2008 | 23.23 | 24.38 | 23.20 | 24.19 | 1,450,063 | +1.08(+4.66%) |
Jun 24, 2008 | 23.37 | 24.56 | 23.10 | 23.11 | 2,009,079 | -1.24(-5.10%) |
Jun 23, 2008 | 26.01 | 26.01 | 23.48 | 24.36 | 2,991,106 | -2.29(-8.61%) |
Jun 20, 2008 | 26.64 | 26.69 | 26.21 | 26.65 | 968,154 | -0.23(-0.87%) |
Jun 19, 2008 | 27.34 | 27.63 | 26.84 | 26.89 | 726,543 | -0.54(-1.97%) |
Jun 18, 2008 | 27.50 | 27.68 | 27.21 | 27.42 | 774,668 | -0.10(-0.38%) |
Jun 17, 2008 | 27.46 | 27.77 | 27.24 | 27.53 | 403,071 | +0.03(+0.09%) |
Jun 16, 2008 | 27.22 | 27.62 | 27.04 | 27.50 | 288,181 | +0.02(+0.06%) |
Jun 13, 2008 | 26.69 | 27.49 | 26.44 | 27.48 | 449,374 | +0.80(+3.00%) |
Jun 12, 2008 | 26.46 | 27.11 | 26.23 | 26.69 | 657,098 | +0.31(+1.19%) |
Jun 11, 2008 | 27.03 | 27.33 | 26.08 | 26.37 | 1,189,359 | -1.63(-5.81%) |
Jun 10, 2008 | 28.07 | 28.34 | 27.64 | 28.00 | 381,231 | -0.28(-0.98%) |
Jun 09, 2008 | 28.37 | 28.48 | 27.90 | 28.28 | 343,591 | +0.08(+0.28%) |
Jun 06, 2008 | 28.87 | 28.93 | 28.20 | 28.20 | 582,353 | -0.89(-3.05%) |
Jun 05, 2008 | 28.61 | 29.08 | 28.41 | 29.08 | 567,405 | +0.68(+2.39%) |
Jun 04, 2008 | 27.82 | 28.42 | 27.53 | 28.41 | 508,381 | +0.61(+2.19%) |
Jun 03, 2008 | 27.94 | 27.94 | 27.26 | 27.80 | 542,172 | +0.10(+0.35%) |