Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 27.92 | 27.96 | 27.62 | 27.71 | 0 | -0.27(-0.98%) |
Aug 28, 2008 | 27.59 | 28.04 | 27.48 | 27.99 | 428,638 | +0.52(+1.91%) |
Aug 27, 2008 | 27.27 | 27.66 | 27.19 | 27.46 | 288,146 | +0.31(+1.13%) |
Aug 26, 2008 | 27.16 | 27.32 | 26.91 | 27.16 | 296,703 | +0.04(+0.15%) |
Aug 25, 2008 | 27.61 | 27.61 | 27.00 | 27.12 | 3,027,439 | -0.63(-2.28%) |
Aug 22, 2008 | 27.36 | 27.80 | 27.34 | 27.75 | 336,395 | +0.66(+2.42%) |
Aug 21, 2008 | 27.25 | 27.34 | 27.03 | 27.09 | 307,264 | -0.36(-1.29%) |
Aug 20, 2008 | 27.58 | 27.73 | 27.15 | 27.45 | 360,667 | +0.05(+0.18%) |
Aug 19, 2008 | 27.80 | 27.89 | 27.27 | 27.40 | 326,900 | -0.48(-1.72%) |
Aug 18, 2008 | 28.26 | 28.41 | 27.74 | 27.88 | 429,656 | -0.44(-1.55%) |
Aug 15, 2008 | 28.48 | 28.71 | 28.05 | 28.32 | 0 | +0.07(+0.26%) |
Aug 14, 2008 | 27.84 | 28.42 | 27.84 | 28.25 | 329,305 | +0.16(+0.58%) |
Aug 13, 2008 | 28.06 | 28.21 | 27.69 | 28.09 | 969,238 | +0.06(+0.20%) |
Aug 12, 2008 | 28.25 | 28.25 | 27.91 | 28.03 | 502,054 | -0.23(-0.83%) |
Aug 11, 2008 | 27.69 | 28.57 | 27.48 | 28.26 | 362,795 | +0.74(+2.68%) |
Aug 08, 2008 | 26.78 | 27.63 | 26.68 | 27.52 | 810,988 | +0.82(+3.07%) |
Aug 07, 2008 | 26.85 | 27.12 | 26.60 | 26.70 | 238,129 | -0.44(-1.62%) |
Aug 06, 2008 | 26.89 | 27.23 | 26.74 | 27.14 | 615,708 | +0.14(+0.52%) |
Aug 05, 2008 | 26.61 | 27.09 | 26.50 | 27.00 | 296,555 | +0.73(+2.78%) |
Aug 04, 2008 | 26.65 | 26.65 | 26.06 | 26.27 | 570,419 | -0.31(-1.17%) |
Aug 01, 2008 | 26.65 | 26.72 | 26.16 | 26.58 | 623,321 | +0.13(+0.49%) |
Jul 31, 2008 | 26.37 | 26.81 | 26.28 | 26.45 | 480,011 | -0.25(-0.94%) |
Jul 30, 2008 | 26.86 | 26.97 | 26.35 | 26.70 | 223,199 | +0.02(+0.09%) |
Jul 29, 2008 | 26.68 | 26.70 | 25.93 | 26.68 | 283,005 | +0.76(+2.93%) |
Jul 28, 2008 | 26.27 | 26.39 | 25.82 | 25.92 | 205,478 | -0.50(-1.88%) |
Jul 25, 2008 | 26.37 | 26.60 | 26.20 | 26.42 | 334,813 | +0.31(+1.19%) |
Jul 24, 2008 | 26.83 | 26.83 | 26.05 | 26.11 | 544,301 | -0.82(-3.06%) |
Jul 23, 2008 | 26.86 | 27.18 | 26.58 | 26.93 | 449,495 | +0.27(+1.00%) |
Jul 22, 2008 | 25.69 | 26.70 | 25.69 | 26.66 | 371,332 | +0.73(+2.80%) |
Jul 21, 2008 | 25.84 | 26.01 | 25.77 | 25.94 | 508,904 | +0.13(+0.50%) |
Jul 18, 2008 | 26.05 | 26.37 | 25.59 | 25.81 | 322,139 | -0.13(-0.50%) |
Jul 17, 2008 | 25.54 | 25.95 | 25.28 | 25.94 | 558,684 | +0.57(+2.23%) |
Jul 16, 2008 | 24.53 | 25.40 | 24.38 | 25.37 | 458,260 | +1.00(+4.09%) |
Jul 15, 2008 | 24.23 | 24.88 | 23.91 | 24.38 | 567,474 | -0.15(-0.59%) |
Jul 14, 2008 | 25.08 | 25.28 | 24.44 | 24.52 | 312,748 | -0.46(-1.83%) |
Jul 11, 2008 | 24.63 | 25.21 | 24.47 | 24.98 | 562,701 | +0.05(+0.19%) |
Jul 10, 2008 | 24.61 | 25.17 | 24.58 | 24.93 | 259,493 | +0.31(+1.26%) |
Jul 09, 2008 | 25.51 | 25.51 | 24.62 | 24.62 | 469,693 | -0.87(-3.41%) |
Jul 08, 2008 | 24.49 | 25.49 | 24.38 | 25.49 | 507,705 | +0.93(+3.78%) |
Jul 07, 2008 | 24.97 | 25.04 | 24.31 | 24.56 | 330,422 | -0.35(-1.41%) |
Jul 04, 2008 | 25.14 | 25.15 | 24.60 | 24.91 | 261,762 | +0.00(+0.00%) |
Jul 03, 2008 | 25.14 | 25.15 | 24.60 | 24.91 | 261,762 | -0.08(-0.34%) |
Jul 02, 2008 | 25.66 | 25.89 | 24.99 | 24.99 | 268,786 | -0.73(-2.83%) |
Jul 01, 2008 | 25.42 | 25.82 | 25.18 | 25.72 | 568,066 | +0.01(+0.02%) |
Jun 30, 2008 | 25.97 | 26.11 | 25.69 | 25.71 | 373,140 | -0.25(-0.98%) |
Jun 27, 2008 | 26.09 | 26.31 | 25.84 | 25.97 | 170,195 | -0.22(-0.84%) |
Jun 26, 2008 | 26.49 | 26.58 | 26.12 | 26.19 | 557,980 | -0.61(-2.29%) |
Jun 25, 2008 | 26.62 | 27.04 | 26.57 | 26.80 | 312,421 | +0.30(+1.14%) |
Jun 24, 2008 | 26.68 | 26.87 | 26.36 | 26.50 | 498,331 | -0.42(-1.57%) |
Jun 23, 2008 | 27.45 | 27.46 | 26.91 | 26.92 | 234,766 | -0.40(-1.45%) |
Jun 20, 2008 | 27.56 | 27.58 | 27.08 | 27.32 | 252,719 | -0.37(-1.34%) |
Jun 19, 2008 | 27.42 | 27.71 | 27.29 | 27.69 | 157,110 | +0.21(+0.76%) |
Jun 18, 2008 | 27.43 | 27.59 | 27.22 | 27.48 | 342,389 | -0.16(-0.57%) |
Jun 17, 2008 | 27.95 | 27.95 | 27.63 | 27.64 | 232,782 | -0.24(-0.87%) |
Jun 16, 2008 | 27.49 | 27.92 | 27.46 | 27.88 | 655,860 | +0.32(+1.14%) |
Jun 13, 2008 | 27.28 | 27.57 | 27.19 | 27.56 | 149,499 | +0.51(+1.88%) |
Jun 12, 2008 | 27.21 | 27.52 | 26.98 | 27.06 | 264,796 | +0.07(+0.27%) |
Jun 11, 2008 | 27.56 | 27.56 | 26.98 | 26.98 | 310,003 | -0.61(-2.20%) |
Jun 10, 2008 | 27.52 | 27.74 | 27.36 | 27.59 | 312,619 | -0.06(-0.20%) |
Jun 09, 2008 | 28.00 | 28.00 | 27.38 | 27.65 | 366,245 | -0.19(-0.67%) |
Jun 06, 2008 | 28.71 | 28.71 | 27.83 | 27.83 | 317,268 | -0.90(-3.13%) |
Jun 05, 2008 | 28.29 | 28.74 | 28.21 | 28.73 | 194,942 | +0.61(+2.18%) |
Jun 04, 2008 | 27.92 | 28.39 | 27.84 | 28.12 | 398,933 | +0.18(+0.64%) |
Jun 03, 2008 | 28.14 | 28.20 | 27.67 | 27.94 | 399,034 | -0.09(-0.32%) |