Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 26.91 | 26.91 | 26.23 | 26.28 | 0 | -0.69(-2.57%) |
Aug 28, 2008 | 26.66 | 27.05 | 26.56 | 26.97 | 251,240 | +0.37(+1.37%) |
Aug 27, 2008 | 26.34 | 26.88 | 26.16 | 26.61 | 325,471 | +0.32(+1.23%) |
Aug 26, 2008 | 26.21 | 26.51 | 26.05 | 26.28 | 221,396 | +0.00(+0.00%) |
Aug 25, 2008 | 27.09 | 27.11 | 26.01 | 26.28 | 423,126 | -0.84(-3.11%) |
Aug 22, 2008 | 26.95 | 27.24 | 26.79 | 27.13 | 369,416 | +0.35(+1.31%) |
Aug 21, 2008 | 27.16 | 27.31 | 26.74 | 26.78 | 446,429 | -0.62(-2.27%) |
Aug 20, 2008 | 27.73 | 28.11 | 27.16 | 27.40 | 368,894 | -0.28(-1.01%) |
Aug 19, 2008 | 27.69 | 27.86 | 27.35 | 27.68 | 315,586 | -0.19(-0.67%) |
Aug 18, 2008 | 27.89 | 28.12 | 27.59 | 27.87 | 270,451 | +0.16(+0.57%) |
Aug 15, 2008 | 28.12 | 28.37 | 27.40 | 27.71 | 0 | -0.24(-0.87%) |
Aug 14, 2008 | 27.69 | 28.12 | 27.60 | 27.95 | 296,442 | +0.04(+0.13%) |
Aug 13, 2008 | 27.71 | 28.21 | 27.01 | 27.92 | 507,235 | -0.49(-1.71%) |
Aug 12, 2008 | 28.36 | 28.63 | 28.20 | 28.40 | 279,229 | +0.01(+0.05%) |
Aug 11, 2008 | 27.32 | 28.57 | 27.07 | 28.39 | 367,910 | +1.06(+3.88%) |
Aug 08, 2008 | 26.81 | 27.72 | 26.58 | 27.33 | 422,548 | +0.54(+2.03%) |
Aug 07, 2008 | 26.23 | 26.83 | 25.91 | 26.78 | 311,625 | +0.37(+1.38%) |
Aug 06, 2008 | 26.37 | 26.49 | 25.90 | 26.42 | 391,535 | +0.03(+0.11%) |
Aug 05, 2008 | 25.96 | 26.45 | 25.93 | 26.39 | 235,502 | +0.68(+2.64%) |
Aug 04, 2008 | 25.65 | 26.09 | 25.30 | 25.71 | 312,708 | +0.04(+0.17%) |
Aug 01, 2008 | 26.26 | 26.35 | 25.50 | 25.67 | 384,928 | -0.58(-2.21%) |
Jul 31, 2008 | 26.33 | 26.93 | 26.15 | 26.25 | 461,452 | -0.34(-1.27%) |
Jul 30, 2008 | 26.14 | 26.60 | 25.92 | 26.58 | 345,053 | +0.67(+2.60%) |
Jul 29, 2008 | 25.91 | 26.16 | 25.42 | 25.91 | 372,505 | +0.49(+1.94%) |
Jul 28, 2008 | 25.77 | 25.80 | 25.02 | 25.42 | 310,649 | -0.49(-1.88%) |
Jul 25, 2008 | 25.45 | 26.20 | 25.45 | 25.90 | 359,097 | +0.47(+1.83%) |
Jul 24, 2008 | 26.05 | 26.34 | 25.42 | 25.44 | 308,186 | -0.49(-1.90%) |
Jul 23, 2008 | 26.13 | 26.28 | 25.65 | 25.93 | 318,624 | -0.24(-0.93%) |
Jul 22, 2008 | 25.46 | 26.20 | 25.43 | 26.18 | 401,827 | +0.62(+2.41%) |
Jul 21, 2008 | 25.52 | 25.61 | 25.10 | 25.56 | 313,927 | +0.24(+0.93%) |
Jul 18, 2008 | 24.88 | 25.49 | 24.88 | 25.32 | 484,814 | +0.24(+0.94%) |
Jul 17, 2008 | 25.27 | 25.27 | 24.77 | 25.09 | 594,407 | +0.07(+0.29%) |
Jul 16, 2008 | 23.70 | 25.15 | 22.66 | 25.02 | 1,129,616 | +1.40(+5.94%) |
Jul 15, 2008 | 24.21 | 24.41 | 23.38 | 23.61 | 1,056,699 | -0.92(-3.74%) |
Jul 14, 2008 | 24.74 | 25.10 | 24.33 | 24.53 | 498,744 | -0.05(-0.20%) |
Jul 11, 2008 | 24.56 | 24.81 | 24.21 | 24.58 | 665,738 | -0.24(-0.98%) |
Jul 10, 2008 | 23.96 | 25.06 | 23.86 | 24.82 | 323,421 | +0.78(+3.24%) |
Jul 09, 2008 | 25.03 | 25.15 | 23.94 | 24.04 | 426,706 | -0.93(-3.73%) |
Jul 08, 2008 | 23.86 | 25.02 | 23.66 | 24.97 | 613,108 | +0.99(+4.15%) |
Jul 07, 2008 | 24.54 | 24.67 | 23.82 | 23.98 | 469,396 | -0.38(-1.56%) |
Jul 04, 2008 | 24.14 | 24.75 | 24.07 | 24.36 | 249,654 | +0.00(+0.00%) |
Jul 03, 2008 | 24.14 | 24.75 | 24.07 | 24.36 | 249,654 | +0.32(+1.34%) |
Jul 02, 2008 | 24.72 | 24.94 | 23.94 | 24.04 | 530,555 | -0.74(-2.98%) |
Jul 01, 2008 | 24.50 | 24.87 | 24.27 | 24.77 | 513,130 | +0.06(+0.23%) |
Jun 30, 2008 | 24.92 | 25.43 | 24.69 | 24.72 | 406,825 | -0.19(-0.75%) |
Jun 27, 2008 | 25.03 | 25.17 | 24.54 | 24.90 | 722,223 | -0.12(-0.49%) |
Jun 26, 2008 | 25.84 | 25.84 | 24.94 | 25.02 | 325,326 | -1.06(-4.06%) |
Jun 25, 2008 | 25.87 | 26.29 | 25.76 | 26.08 | 605,688 | +0.24(+0.91%) |
Jun 24, 2008 | 25.95 | 26.39 | 25.42 | 25.85 | 437,305 | -0.62(-2.33%) |
Jun 23, 2008 | 26.89 | 26.95 | 26.33 | 26.46 | 253,045 | -0.31(-1.18%) |
Jun 20, 2008 | 27.06 | 27.26 | 26.39 | 26.78 | 697,087 | -0.39(-1.45%) |
Jun 19, 2008 | 27.03 | 27.17 | 26.48 | 27.17 | 334,991 | +0.15(+0.56%) |
Jun 18, 2008 | 27.04 | 27.19 | 26.58 | 27.02 | 286,504 | -0.12(-0.45%) |
Jun 17, 2008 | 27.50 | 27.61 | 27.03 | 27.14 | 406,824 | -0.44(-1.61%) |
Jun 16, 2008 | 27.47 | 27.64 | 27.17 | 27.59 | 472,897 | +0.06(+0.23%) |
Jun 13, 2008 | 27.67 | 27.80 | 26.98 | 27.52 | 379,411 | +0.09(+0.34%) |
Jun 12, 2008 | 27.17 | 27.74 | 27.17 | 27.43 | 338,517 | +0.50(+1.86%) |
Jun 11, 2008 | 27.34 | 27.54 | 26.93 | 26.93 | 387,933 | -0.54(-1.95%) |
Jun 10, 2008 | 27.09 | 27.64 | 26.92 | 27.46 | 415,654 | +0.11(+0.42%) |
Jun 09, 2008 | 26.99 | 27.51 | 26.86 | 27.35 | 319,274 | +0.35(+1.30%) |
Jun 06, 2008 | 27.72 | 27.91 | 26.93 | 27.00 | 290,624 | -0.94(-3.38%) |
Jun 05, 2008 | 27.39 | 27.98 | 27.36 | 27.94 | 382,804 | +0.58(+2.12%) |
Jun 04, 2008 | 27.15 | 27.54 | 26.86 | 27.36 | 427,568 | +0.16(+0.58%) |
Jun 03, 2008 | 27.67 | 27.73 | 26.84 | 27.21 | 408,759 | -0.29(-1.07%) |