Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 24.66 | 27.09 | 24.66 | 26.82 | 546,925 | +2.26(+9.20%) |
Aug 28, 2008 | 25.01 | 25.66 | 24.48 | 24.56 | 552,463 | +0.10(+0.41%) |
Aug 27, 2008 | 23.74 | 24.67 | 23.50 | 24.46 | 181,454 | +0.77(+3.25%) |
Aug 26, 2008 | 23.53 | 24.26 | 23.06 | 23.69 | 280,791 | +0.13(+0.55%) |
Aug 25, 2008 | 24.21 | 24.21 | 23.35 | 23.56 | 143,990 | -0.67(-2.77%) |
Aug 22, 2008 | 23.88 | 25.16 | 23.50 | 24.23 | 218,477 | +0.42(+1.76%) |
Aug 21, 2008 | 23.85 | 24.53 | 23.01 | 23.81 | 126,255 | -0.24(-1.00%) |
Aug 20, 2008 | 23.74 | 24.39 | 23.14 | 24.05 | 216,871 | +0.38(+1.61%) |
Aug 19, 2008 | 23.73 | 24.25 | 23.54 | 23.67 | 178,132 | -0.23(-0.96%) |
Aug 18, 2008 | 24.66 | 25.05 | 23.71 | 23.90 | 217,212 | -0.67(-2.73%) |
Aug 15, 2008 | 24.61 | 24.94 | 23.77 | 24.57 | 264,291 | +0.27(+1.11%) |
Aug 14, 2008 | 24.11 | 24.67 | 23.52 | 24.30 | 267,784 | -0.04(-0.16%) |
Aug 13, 2008 | 23.90 | 24.62 | 23.08 | 24.34 | 337,590 | +0.39(+1.63%) |
Aug 12, 2008 | 24.01 | 24.17 | 23.55 | 23.95 | 167,122 | -0.18(-0.75%) |
Aug 11, 2008 | 24.08 | 24.50 | 23.15 | 24.13 | 209,379 | +0.14(+0.58%) |
Aug 08, 2008 | 23.90 | 24.31 | 23.50 | 23.99 | 154,954 | +0.06(+0.25%) |
Aug 07, 2008 | 23.96 | 24.31 | 23.73 | 23.93 | 123,296 | -0.28(-1.16%) |
Aug 06, 2008 | 24.60 | 24.60 | 23.82 | 24.21 | 154,871 | -0.40(-1.63%) |
Aug 05, 2008 | 24.16 | 24.89 | 24.16 | 24.61 | 222,773 | +0.76(+3.19%) |
Aug 04, 2008 | 23.40 | 24.14 | 22.84 | 23.85 | 425,138 | +0.49(+2.10%) |
Aug 01, 2008 | 23.68 | 24.39 | 22.77 | 23.36 | 238,950 | -0.22(-0.93%) |
Jul 31, 2008 | 23.80 | 24.31 | 23.44 | 23.58 | 252,368 | -0.33(-1.38%) |
Jul 30, 2008 | 23.17 | 24.33 | 23.17 | 23.91 | 269,199 | +0.04(+0.17%) |
Jul 29, 2008 | 23.87 | 24.17 | 22.68 | 23.87 | 268,811 | +0.97(+4.24%) |
Jul 28, 2008 | 22.92 | 23.32 | 22.62 | 22.90 | 289,817 | -0.13(-0.56%) |
Jul 25, 2008 | 23.04 | 23.16 | 22.59 | 23.03 | 284,387 | +0.26(+1.14%) |
Jul 24, 2008 | 23.38 | 23.50 | 22.64 | 22.77 | 146,938 | -0.60(-2.57%) |
Jul 23, 2008 | 23.12 | 23.96 | 22.95 | 23.37 | 193,693 | +0.17(+0.73%) |
Jul 22, 2008 | 22.39 | 23.22 | 21.65 | 23.20 | 301,188 | +0.74(+3.29%) |
Jul 21, 2008 | 22.61 | 23.49 | 21.32 | 22.46 | 263,129 | -0.14(-0.62%) |
Jul 18, 2008 | 23.37 | 24.24 | 22.55 | 22.60 | 954,595 | -0.80(-3.42%) |
Jul 17, 2008 | 23.19 | 23.71 | 22.54 | 23.40 | 344,287 | +0.35(+1.52%) |
Jul 16, 2008 | 22.67 | 23.10 | 22.00 | 23.05 | 282,973 | +0.52(+2.31%) |
Jul 15, 2008 | 22.10 | 23.11 | 21.64 | 22.53 | 364,320 | +0.18(+0.81%) |
Jul 14, 2008 | 23.16 | 23.27 | 22.29 | 22.35 | 273,214 | -0.58(-2.53%) |
Jul 11, 2008 | 22.94 | 23.27 | 22.33 | 22.93 | 273,992 | -0.17(-0.74%) |
Jul 10, 2008 | 22.52 | 23.37 | 22.52 | 23.10 | 314,410 | +0.58(+2.58%) |
Jul 09, 2008 | 23.34 | 23.43 | 22.31 | 22.52 | 262,562 | -0.67(-2.89%) |
Jul 08, 2008 | 22.45 | 23.24 | 22.03 | 23.19 | 494,732 | +0.82(+3.67%) |
Jul 07, 2008 | 23.42 | 23.96 | 22.12 | 22.37 | 359,557 | -0.87(-3.74%) |
Jul 04, 2008 | 23.47 | 23.56 | 22.77 | 23.24 | 212,017 | +0.00(+0.00%) |
Jul 03, 2008 | 23.47 | 23.56 | 22.77 | 23.24 | 212,017 | -0.13(-0.56%) |
Jul 02, 2008 | 23.93 | 23.98 | 23.28 | 23.37 | 396,391 | -0.63(-2.62%) |
Jul 01, 2008 | 26.25 | 26.25 | 23.57 | 24.00 | 467,811 | -0.30(-1.23%) |
Jun 30, 2008 | 24.87 | 25.43 | 24.27 | 24.30 | 552,964 | -0.89(-3.53%) |
Jun 27, 2008 | 25.96 | 26.22 | 25.03 | 25.19 | 1,012,184 | -0.73(-2.82%) |
Jun 26, 2008 | 26.67 | 27.31 | 25.73 | 25.92 | 315,393 | -1.14(-4.21%) |
Jun 25, 2008 | 26.94 | 27.86 | 26.80 | 27.06 | 336,976 | +0.15(+0.56%) |
Jun 24, 2008 | 27.13 | 27.77 | 26.81 | 26.91 | 314,264 | -0.47(-1.72%) |
Jun 23, 2008 | 27.65 | 27.75 | 27.34 | 27.38 | 178,535 | -0.04(-0.15%) |
Jun 20, 2008 | 27.63 | 27.95 | 27.15 | 27.42 | 406,162 | -0.38(-1.37%) |
Jun 19, 2008 | 27.05 | 27.80 | 27.04 | 27.80 | 244,061 | +0.75(+2.77%) |
Jun 18, 2008 | 26.87 | 27.41 | 26.83 | 27.05 | 232,541 | -0.01(-0.04%) |
Jun 17, 2008 | 27.26 | 27.69 | 27.01 | 27.06 | 293,194 | -0.17(-0.62%) |
Jun 16, 2008 | 27.50 | 27.61 | 27.04 | 27.23 | 450,685 | -0.32(-1.16%) |
Jun 13, 2008 | 27.28 | 27.83 | 27.25 | 27.55 | 421,544 | +0.56(+2.07%) |
Jun 12, 2008 | 26.83 | 27.56 | 26.55 | 26.99 | 281,999 | +0.43(+1.62%) |
Jun 11, 2008 | 26.84 | 27.15 | 26.52 | 26.56 | 831,440 | -0.30(-1.12%) |
Jun 10, 2008 | 26.84 | 27.44 | 26.51 | 26.86 | 788,360 | -0.55(-2.01%) |
Jun 09, 2008 | 27.39 | 28.06 | 27.05 | 27.41 | 690,211 | -0.13(-0.47%) |
Jun 06, 2008 | 28.57 | 28.69 | 27.45 | 27.54 | 610,144 | -1.33(-4.61%) |
Jun 05, 2008 | 28.58 | 29.28 | 28.58 | 28.87 | 422,151 | +0.42(+1.48%) |
Jun 04, 2008 | 28.19 | 28.73 | 27.74 | 28.45 | 351,230 | +0.09(+0.32%) |
Jun 03, 2008 | 28.66 | 29.05 | 27.90 | 28.36 | 388,688 | -0.13(-0.46%) |