Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 27.02 | 27.02 | 26.34 | 26.41 | 0 | -0.76(-2.80%) |
Aug 28, 2008 | 27.12 | 27.30 | 26.89 | 27.17 | 820,574 | +0.24(+0.89%) |
Aug 27, 2008 | 26.33 | 27.07 | 26.11 | 26.93 | 609,603 | +0.57(+2.16%) |
Aug 26, 2008 | 26.03 | 26.42 | 25.96 | 26.36 | 314,651 | +0.43(+1.66%) |
Aug 25, 2008 | 26.60 | 26.60 | 25.85 | 25.93 | 321,670 | -0.85(-3.17%) |
Aug 22, 2008 | 26.44 | 27.25 | 26.34 | 26.78 | 0 | +0.45(+1.71%) |
Aug 21, 2008 | 25.40 | 26.78 | 23.11 | 26.33 | 729,506 | -0.60(-2.23%) |
Aug 20, 2008 | 27.34 | 27.65 | 26.63 | 26.93 | 735,660 | -0.35(-1.28%) |
Aug 19, 2008 | 27.56 | 27.88 | 26.96 | 27.28 | 503,631 | -0.53(-1.91%) |
Aug 18, 2008 | 27.82 | 28.39 | 27.55 | 27.81 | 792,669 | +0.19(+0.69%) |
Aug 15, 2008 | 27.68 | 28.15 | 27.37 | 27.62 | 0 | +0.13(+0.47%) |
Aug 14, 2008 | 27.63 | 27.75 | 27.17 | 27.49 | 576,155 | -0.14(-0.51%) |
Aug 13, 2008 | 27.10 | 27.83 | 27.00 | 27.63 | 1,088,934 | +0.64(+2.37%) |
Aug 12, 2008 | 27.36 | 27.44 | 26.77 | 26.99 | 742,144 | -0.29(-1.06%) |
Aug 11, 2008 | 26.46 | 27.64 | 26.14 | 27.28 | 772,143 | +0.82(+3.10%) |
Aug 08, 2008 | 25.51 | 26.67 | 25.51 | 26.46 | 981,990 | +0.77(+3.00%) |
Aug 07, 2008 | 24.72 | 26.00 | 24.21 | 25.69 | 1,017,378 | +0.77(+3.09%) |
Aug 06, 2008 | 24.91 | 25.00 | 24.41 | 24.92 | 521,193 | -0.10(-0.40%) |
Aug 05, 2008 | 24.62 | 25.41 | 24.27 | 25.02 | 881,844 | +0.32(+1.30%) |
Aug 04, 2008 | 23.86 | 24.92 | 22.84 | 24.70 | 1,015,033 | +1.00(+4.22%) |
Aug 01, 2008 | 24.52 | 24.52 | 22.80 | 23.70 | 1,009,518 | -0.66(-2.71%) |
Jul 31, 2008 | 25.20 | 25.43 | 24.35 | 24.36 | 701,864 | -0.70(-2.79%) |
Jul 30, 2008 | 23.26 | 25.42 | 23.26 | 25.06 | 1,405,526 | +1.72(+7.37%) |
Jul 29, 2008 | 23.34 | 23.44 | 22.18 | 23.34 | 424,199 | +1.14(+5.14%) |
Jul 28, 2008 | 22.58 | 22.75 | 22.05 | 22.20 | 202,247 | -0.49(-2.16%) |
Jul 25, 2008 | 22.57 | 23.23 | 22.45 | 22.69 | 471,638 | +0.32(+1.43%) |
Jul 24, 2008 | 21.89 | 22.37 | 21.89 | 22.37 | 462,968 | +0.24(+1.08%) |
Jul 23, 2008 | 22.26 | 22.44 | 21.88 | 22.13 | 398,124 | -0.15(-0.67%) |
Jul 22, 2008 | 21.49 | 22.33 | 21.26 | 22.28 | 462,404 | +0.69(+3.20%) |
Jul 21, 2008 | 21.68 | 21.88 | 21.40 | 21.59 | 252,501 | +0.01(+0.05%) |
Jul 18, 2008 | 21.41 | 21.73 | 21.14 | 21.58 | 385,895 | +0.16(+0.75%) |
Jul 17, 2008 | 21.33 | 21.43 | 21.01 | 21.42 | 600,530 | +0.12(+0.56%) |
Jul 16, 2008 | 20.54 | 21.35 | 20.20 | 21.30 | 425,259 | +0.87(+4.26%) |
Jul 15, 2008 | 20.15 | 20.66 | 19.54 | 20.43 | 525,595 | +0.12(+0.59%) |
Jul 14, 2008 | 20.99 | 21.02 | 20.26 | 20.31 | 706,826 | -0.40(-1.93%) |
Jul 11, 2008 | 20.12 | 20.76 | 19.58 | 20.71 | 909,884 | +0.38(+1.87%) |
Jul 10, 2008 | 19.78 | 20.37 | 19.37 | 20.33 | 855,847 | +0.58(+2.94%) |
Jul 09, 2008 | 19.80 | 20.08 | 19.64 | 19.75 | 544,513 | -0.23(-1.15%) |
Jul 08, 2008 | 19.60 | 20.05 | 19.33 | 19.98 | 586,782 | +0.34(+1.73%) |
Jul 07, 2008 | 19.81 | 20.06 | 19.25 | 19.64 | 1,130,430 | -0.10(-0.51%) |
Jul 04, 2008 | 19.58 | 20.02 | 19.20 | 19.74 | 302,226 | +0.00(+0.00%) |
Jul 03, 2008 | 19.58 | 20.02 | 19.20 | 19.74 | 302,226 | +0.17(+0.87%) |
Jul 02, 2008 | 20.21 | 20.32 | 19.54 | 19.57 | 488,679 | -0.48(-2.39%) |
Jul 01, 2008 | 20.60 | 20.60 | 19.91 | 20.05 | 884,271 | -0.67(-3.23%) |
Jun 30, 2008 | 20.60 | 21.08 | 20.39 | 20.72 | 690,854 | -0.13(-0.62%) |
Jun 27, 2008 | 20.85 | 21.02 | 20.40 | 20.85 | 809,345 | +0.06(+0.29%) |
Jun 26, 2008 | 21.33 | 21.33 | 20.71 | 20.79 | 527,468 | -0.84(-3.88%) |
Jun 25, 2008 | 20.90 | 21.78 | 20.87 | 21.63 | 611,031 | +0.79(+3.79%) |
Jun 24, 2008 | 20.88 | 21.32 | 20.31 | 20.84 | 474,488 | -0.29(-1.37%) |
Jun 23, 2008 | 21.64 | 21.77 | 21.11 | 21.13 | 256,947 | -0.36(-1.68%) |
Jun 20, 2008 | 22.18 | 22.20 | 21.24 | 21.49 | 1,007,620 | -0.87(-3.89%) |
Jun 19, 2008 | 21.78 | 22.36 | 21.32 | 22.36 | 681,230 | +0.56(+2.57%) |
Jun 18, 2008 | 21.40 | 22.17 | 21.26 | 21.80 | 531,269 | +0.30(+1.40%) |
Jun 17, 2008 | 21.67 | 21.88 | 21.31 | 21.50 | 429,089 | +0.03(+0.14%) |
Jun 16, 2008 | 21.40 | 21.51 | 20.94 | 21.47 | 639,404 | -0.04(-0.19%) |
Jun 13, 2008 | 21.47 | 21.61 | 21.17 | 21.51 | 388,538 | +0.31(+1.46%) |
Jun 12, 2008 | 21.18 | 21.49 | 20.87 | 21.20 | 678,920 | +0.18(+0.86%) |
Jun 11, 2008 | 21.74 | 21.75 | 20.95 | 21.02 | 566,283 | -0.82(-3.75%) |
Jun 10, 2008 | 21.86 | 22.08 | 21.50 | 21.84 | 597,167 | -0.11(-0.50%) |
Jun 09, 2008 | 22.30 | 22.35 | 21.70 | 21.95 | 486,209 | -0.35(-1.57%) |
Jun 06, 2008 | 23.04 | 23.30 | 22.21 | 22.30 | 682,345 | -1.05(-4.50%) |
Jun 05, 2008 | 22.58 | 23.35 | 22.27 | 23.35 | 978,242 | +0.91(+4.06%) |
Jun 04, 2008 | 21.58 | 22.74 | 21.53 | 22.44 | 665,936 | +0.71(+3.27%) |
Jun 03, 2008 | 21.62 | 22.12 | 21.43 | 21.73 | 1,557,867 | +0.24(+1.12%) |