Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 27.78 | 27.78 | 26.84 | 27.41 | 295,227 | -0.72(-2.57%) |
Aug 28, 2008 | 27.42 | 28.35 | 27.21 | 28.14 | 199,367 | +0.95(+3.48%) |
Aug 27, 2008 | 26.85 | 27.66 | 26.38 | 27.19 | 250,667 | +0.37(+1.38%) |
Aug 26, 2008 | 26.71 | 27.27 | 26.08 | 26.82 | 304,459 | +0.05(+0.17%) |
Aug 25, 2008 | 28.08 | 28.86 | 26.71 | 26.77 | 210,291 | -1.55(-5.47%) |
Aug 22, 2008 | 28.01 | 28.96 | 27.55 | 28.32 | 161,374 | +0.75(+2.72%) |
Aug 21, 2008 | 27.53 | 28.11 | 27.27 | 27.57 | 205,407 | -0.49(-1.75%) |
Aug 20, 2008 | 28.38 | 28.69 | 27.15 | 28.06 | 515,305 | -0.22(-0.79%) |
Aug 19, 2008 | 28.40 | 28.84 | 27.62 | 28.29 | 296,353 | -0.44(-1.52%) |
Aug 18, 2008 | 29.48 | 29.81 | 28.35 | 28.72 | 240,046 | -0.75(-2.55%) |
Aug 15, 2008 | 30.12 | 30.88 | 28.20 | 29.47 | 529,557 | +0.70(+2.42%) |
Aug 14, 2008 | 28.77 | 29.08 | 28.28 | 28.78 | 671,470 | -0.23(-0.80%) |
Aug 13, 2008 | 29.98 | 29.98 | 28.29 | 29.01 | 455,026 | -0.95(-3.19%) |
Aug 12, 2008 | 30.45 | 30.84 | 29.47 | 29.96 | 423,019 | -0.81(-2.62%) |
Aug 11, 2008 | 30.50 | 31.59 | 29.84 | 30.77 | 554,049 | +0.41(+1.34%) |
Aug 08, 2008 | 29.37 | 30.59 | 28.88 | 30.36 | 426,272 | +0.90(+3.05%) |
Aug 07, 2008 | 28.94 | 29.93 | 28.67 | 29.46 | 507,157 | +0.02(+0.06%) |
Aug 06, 2008 | 29.94 | 30.01 | 28.92 | 29.44 | 592,106 | -0.70(-2.31%) |
Aug 05, 2008 | 29.52 | 30.26 | 28.97 | 30.14 | 749,315 | +0.67(+2.26%) |
Aug 04, 2008 | 28.18 | 29.94 | 27.47 | 29.47 | 538,466 | +1.29(+4.57%) |
Aug 01, 2008 | 27.14 | 28.82 | 27.14 | 28.18 | 578,297 | +0.90(+3.30%) |
Jul 31, 2008 | 24.26 | 27.77 | 24.26 | 27.28 | 867,902 | +2.61(+10.60%) |
Jul 30, 2008 | 25.49 | 27.12 | 23.98 | 24.67 | 518,176 | -0.81(-3.17%) |
Jul 29, 2008 | 25.48 | 25.63 | 23.27 | 25.48 | 382,452 | +2.26(+9.74%) |
Jul 28, 2008 | 24.13 | 24.33 | 22.95 | 23.21 | 451,684 | -1.16(-4.75%) |
Jul 25, 2008 | 23.35 | 24.46 | 23.16 | 24.37 | 447,733 | +1.08(+4.62%) |
Jul 24, 2008 | 25.66 | 25.68 | 22.62 | 23.30 | 855,785 | -1.81(-7.20%) |
Jul 23, 2008 | 25.97 | 26.46 | 24.94 | 25.11 | 552,815 | -0.78(-3.01%) |
Jul 22, 2008 | 24.99 | 26.96 | 23.71 | 25.88 | 581,149 | +0.82(+3.25%) |
Jul 21, 2008 | 26.32 | 26.91 | 24.98 | 25.07 | 277,292 | -0.92(-3.53%) |
Jul 18, 2008 | 26.32 | 26.32 | 24.75 | 25.99 | 322,808 | -0.62(-2.33%) |
Jul 17, 2008 | 23.77 | 26.65 | 23.64 | 26.61 | 687,767 | +2.90(+12.24%) |
Jul 16, 2008 | 21.45 | 23.71 | 21.32 | 23.71 | 397,540 | +2.25(+10.50%) |
Jul 15, 2008 | 22.40 | 22.79 | 20.86 | 21.45 | 684,383 | -1.27(-5.59%) |
Jul 14, 2008 | 23.96 | 24.13 | 22.32 | 22.72 | 495,171 | -0.99(-4.18%) |
Jul 11, 2008 | 23.69 | 24.14 | 22.65 | 23.71 | 494,472 | -0.23(-0.97%) |
Jul 10, 2008 | 22.97 | 24.09 | 22.49 | 23.95 | 689,571 | +0.90(+3.90%) |
Jul 09, 2008 | 23.88 | 24.74 | 23.05 | 23.05 | 307,354 | -0.78(-3.27%) |
Jul 08, 2008 | 21.64 | 23.83 | 21.42 | 23.83 | 325,080 | +2.14(+9.88%) |
Jul 07, 2008 | 22.61 | 22.77 | 20.68 | 21.68 | 295,106 | -0.79(-3.51%) |
Jul 04, 2008 | 23.20 | 23.58 | 22.26 | 22.47 | 263,447 | +0.00(+0.00%) |
Jul 03, 2008 | 23.20 | 23.58 | 22.26 | 22.47 | 263,447 | -0.54(-2.34%) |
Jul 02, 2008 | 23.87 | 24.28 | 22.80 | 23.01 | 475,436 | -0.62(-2.63%) |
Jul 01, 2008 | 23.61 | 24.29 | 22.88 | 23.63 | 468,394 | -0.25(-1.05%) |
Jun 30, 2008 | 25.15 | 25.15 | 23.71 | 23.88 | 301,633 | -1.21(-4.80%) |
Jun 27, 2008 | 24.48 | 25.41 | 24.48 | 25.09 | 560,988 | +0.49(+2.00%) |
Jun 26, 2008 | 24.38 | 24.94 | 24.12 | 24.60 | 216,721 | -0.15(-0.60%) |
Jun 25, 2008 | 24.25 | 26.40 | 23.84 | 24.74 | 411,576 | +0.52(+2.14%) |
Jun 24, 2008 | 23.60 | 25.22 | 23.28 | 24.22 | 393,156 | +0.18(+0.73%) |
Jun 23, 2008 | 25.36 | 25.41 | 24.04 | 24.05 | 222,251 | -1.08(-4.28%) |
Jun 20, 2008 | 25.06 | 26.48 | 24.59 | 25.12 | 693,016 | -0.19(-0.73%) |
Jun 19, 2008 | 22.63 | 25.85 | 22.31 | 25.31 | 756,628 | +2.67(+11.79%) |
Jun 18, 2008 | 23.34 | 23.52 | 22.33 | 22.64 | 229,800 | -0.87(-3.71%) |
Jun 17, 2008 | 23.94 | 23.96 | 23.18 | 23.51 | 416,828 | -0.31(-1.28%) |
Jun 16, 2008 | 23.20 | 23.84 | 22.59 | 23.82 | 438,984 | +0.58(+2.51%) |
Jun 13, 2008 | 24.58 | 24.73 | 22.86 | 23.23 | 590,532 | -1.03(-4.24%) |
Jun 12, 2008 | 24.92 | 25.66 | 24.13 | 24.26 | 223,395 | -0.41(-1.65%) |
Jun 11, 2008 | 24.86 | 24.98 | 24.46 | 24.67 | 151,497 | -0.31(-1.22%) |
Jun 10, 2008 | 25.07 | 25.93 | 24.29 | 24.98 | 235,040 | +0.42(+1.70%) |
Jun 09, 2008 | 25.20 | 26.13 | 24.10 | 24.56 | 201,687 | -0.47(-1.89%) |
Jun 06, 2008 | 25.47 | 26.34 | 24.94 | 25.03 | 133,364 | -1.25(-4.76%) |
Jun 05, 2008 | 25.32 | 26.41 | 25.23 | 26.28 | 141,340 | +0.94(+3.69%) |
Jun 04, 2008 | 25.55 | 25.71 | 24.75 | 25.35 | 319,824 | -0.36(-1.41%) |
Jun 03, 2008 | 26.07 | 26.47 | 25.53 | 25.71 | 226,431 | -0.30(-1.14%) |