Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 23.16 | 23.60 | 23.15 | 23.16 | 18,959 | +0.01(+0.04%) |
Aug 28, 2008 | 22.35 | 23.45 | 22.95 | 23.15 | 52,506 | +0.80(+3.58%) |
Aug 27, 2008 | 22.35 | 22.86 | 22.15 | 22.35 | 262,226 | +0.05(+0.22%) |
Aug 26, 2008 | 22.30 | 22.90 | 21.90 | 22.30 | 27,652 | -0.46(-2.02%) |
Aug 25, 2008 | 22.76 | 23.35 | 22.75 | 22.76 | 25,402 | -0.24(-1.04%) |
Aug 22, 2008 | 23.00 | 23.80 | 23.00 | 23.00 | 33,022 | -0.60(-2.54%) |
Aug 21, 2008 | 23.60 | 23.75 | 23.10 | 23.60 | 28,358 | +0.65(+2.83%) |
Aug 20, 2008 | 22.95 | 23.05 | 22.45 | 22.95 | 37,433 | +0.85(+3.85%) |
Aug 19, 2008 | 21.70 | 22.37 | 21.15 | 22.10 | 57,102 | +0.40(+1.84%) |
Aug 18, 2008 | 21.70 | 21.80 | 21.30 | 21.70 | 22,354 | +0.85(+4.08%) |
Aug 15, 2008 | 20.85 | 21.65 | 20.40 | 20.85 | 31,439 | -0.46(-2.16%) |
Aug 14, 2008 | 21.31 | 22.20 | 21.10 | 21.31 | 38,205 | -1.15(-5.12%) |
Aug 13, 2008 | 22.46 | 22.50 | 21.15 | 22.46 | 40,776 | +1.92(+9.35%) |
Aug 12, 2008 | 20.99 | 21.00 | 20.25 | 20.54 | 45,657 | -0.45(-2.14%) |
Aug 11, 2008 | 20.99 | 21.80 | 20.51 | 20.99 | 37,740 | -1.96(-8.54%) |
Aug 08, 2008 | 22.95 | 23.80 | 22.55 | 22.95 | 37,991 | +0.40(+1.77%) |
Aug 07, 2008 | 22.55 | 23.10 | 22.55 | 22.55 | 33,492 | -0.78(-3.34%) |
Aug 06, 2008 | 23.33 | 23.64 | 23.00 | 23.33 | 51,676 | -0.76(-3.15%) |
Aug 05, 2008 | 24.09 | 24.75 | 23.70 | 24.09 | 55,080 | -3.01(-11.11%) |
Aug 04, 2008 | 27.10 | 28.00 | 26.65 | 27.10 | 67,554 | +0.50(+1.88%) |
Aug 01, 2008 | 26.60 | 27.25 | 26.60 | 26.60 | 67,923 | -1.05(-3.80%) |
Jul 31, 2008 | 26.90 | 27.95 | 27.15 | 27.65 | 14,814 | +0.75(+2.79%) |
Jul 30, 2008 | 27.99 | 26.90 | 26.00 | 26.90 | 34,023 | -1.09(-3.89%) |
Jul 29, 2008 | 27.99 | 28.45 | 27.55 | 27.99 | 16,925 | -0.01(-0.04%) |
Jul 28, 2008 | 28.00 | 28.50 | 27.80 | 28.00 | 6,196 | +0.59(+2.15%) |
Jul 25, 2008 | 27.41 | 27.85 | 26.60 | 27.41 | 17,792 | -0.19(-0.69%) |
Jul 24, 2008 | 27.60 | 28.55 | 27.40 | 27.60 | 30,625 | -1.70(-5.80%) |
Jul 23, 2008 | 29.30 | 30.35 | 29.15 | 29.30 | 20,720 | -1.35(-4.40%) |
Jul 22, 2008 | 30.65 | 31.80 | 30.65 | 30.65 | 25,357 | -0.35(-1.13%) |
Jul 21, 2008 | 31.00 | 31.10 | 30.55 | 31.00 | 26,782 | +0.00(+0.00%) |
Jul 18, 2008 | 31.00 | 31.50 | 30.96 | 31.00 | 17,287 | +0.50(+1.64%) |
Jul 17, 2008 | 32.83 | 32.10 | 30.15 | 30.50 | 45,808 | -2.33(-7.10%) |
Jul 16, 2008 | 32.83 | 32.90 | 32.25 | 32.83 | 203,642 | +1.47(+4.69%) |
Jul 15, 2008 | 31.36 | 32.65 | 31.25 | 31.36 | 33,011 | -0.39(-1.23%) |
Jul 14, 2008 | 31.75 | 31.75 | 31.05 | 31.75 | 14,046 | +1.15(+3.76%) |
Jul 11, 2008 | 30.60 | 30.88 | 30.20 | 30.60 | 28,289 | +1.99(+6.96%) |
Jul 10, 2008 | 28.61 | 29.20 | 28.30 | 28.61 | 23,080 | +0.27(+0.95%) |
Jul 09, 2008 | 28.34 | 28.40 | 27.70 | 28.34 | 21,233 | +2.39(+9.21%) |
Jul 08, 2008 | 25.95 | 26.60 | 25.45 | 25.95 | 16,310 | -0.10(-0.38%) |
Jul 07, 2008 | 26.05 | 27.20 | 26.00 | 26.05 | 18,232 | -2.05(-7.30%) |
Jul 04, 2008 | 28.10 | 29.10 | 28.10 | 28.10 | 8,390 | +0.00(+0.00%) |
Jul 03, 2008 | 28.10 | 29.10 | 28.10 | 28.10 | 8,390 | -0.85(-2.94%) |
Jul 02, 2008 | 28.95 | 29.60 | 28.90 | 28.95 | 50,996 | +0.55(+1.94%) |
Jul 01, 2008 | 28.40 | 29.00 | 28.00 | 28.40 | 24,369 | +0.20(+0.71%) |
Jun 30, 2008 | 28.20 | 28.45 | 27.90 | 28.20 | 43,545 | +0.30(+1.08%) |
Jun 27, 2008 | 27.90 | 28.00 | 27.40 | 27.90 | 16,381 | +2.85(+11.38%) |
Jun 26, 2008 | 25.05 | 25.29 | 24.40 | 25.05 | 32,007 | +0.98(+4.07%) |
Jun 25, 2008 | 24.07 | 25.00 | 23.95 | 24.07 | 16,838 | -0.93(-3.72%) |
Jun 24, 2008 | 25.00 | 25.39 | 24.90 | 25.00 | 22,928 | -0.58(-2.27%) |
Jun 23, 2008 | 25.76 | 26.00 | 25.16 | 25.58 | 38,847 | -0.18(-0.70%) |
Jun 20, 2008 | 25.76 | 26.30 | 25.75 | 25.76 | 198,448 | -1.04(-3.88%) |
Jun 19, 2008 | 26.80 | 26.89 | 26.05 | 26.80 | 5,306 | -0.33(-1.22%) |
Jun 18, 2008 | 27.13 | 27.14 | 26.60 | 27.13 | 22,165 | +0.82(+3.12%) |
Jun 17, 2008 | 26.31 | 26.80 | 26.05 | 26.31 | 18,111 | +1.36(+5.45%) |
Jun 16, 2008 | 24.95 | 25.35 | 24.71 | 24.95 | 14,813 | -0.30(-1.19%) |
Jun 13, 2008 | 25.25 | 25.25 | 24.70 | 25.25 | 27,927 | +0.35(+1.41%) |
Jun 12, 2008 | 24.90 | 25.30 | 24.51 | 24.90 | 17,289 | -2.21(-8.15%) |
Jun 11, 2008 | 27.11 | 27.35 | 26.85 | 27.11 | 19,717 | +0.20(+0.74%) |
Jun 10, 2008 | 26.91 | 27.60 | 26.91 | 26.91 | 35,498 | -1.92(-6.66%) |
Jun 09, 2008 | 28.83 | 29.15 | 28.25 | 28.83 | 50,749 | -0.17(-0.59%) |
Jun 06, 2008 | 29.00 | 29.25 | 28.35 | 29.00 | 23,170 | -0.80(-2.68%) |
Jun 05, 2008 | 29.80 | 29.80 | 28.95 | 29.80 | 20,983 | -0.63(-2.07%) |
Jun 04, 2008 | 30.43 | 30.70 | 29.95 | 30.43 | 15,931 | -0.57(-1.84%) |
Jun 03, 2008 | 31.00 | 31.45 | 30.77 | 31.00 | 24,492 | +0.75(+2.48%) |