Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 25.91 | 26.04 | 25.72 | 25.76 | 2,559,524 | -0.26(-1.01%) |
Aug 28, 2008 | 25.73 | 26.09 | 25.68 | 26.02 | 3,048,331 | +0.40(+1.57%) |
Aug 27, 2008 | 25.37 | 25.80 | 25.35 | 25.62 | 6,954,059 | +0.27(+1.05%) |
Aug 26, 2008 | 25.33 | 25.44 | 25.08 | 25.35 | 6,879,906 | +0.04(+0.18%) |
Aug 25, 2008 | 25.68 | 25.78 | 25.13 | 25.31 | 2,576,804 | -0.47(-1.81%) |
Aug 22, 2008 | 25.51 | 25.88 | 25.48 | 25.78 | 3,373,999 | +0.44(+1.73%) |
Aug 21, 2008 | 25.39 | 25.57 | 25.25 | 25.34 | 3,604,424 | -0.20(-0.79%) |
Aug 20, 2008 | 25.71 | 25.87 | 25.32 | 25.54 | 8,315,039 | +0.05(+0.21%) |
Aug 19, 2008 | 25.90 | 25.90 | 25.41 | 25.49 | 5,400,717 | -0.42(-1.63%) |
Aug 18, 2008 | 26.31 | 26.44 | 25.80 | 25.91 | 5,413,100 | -0.47(-1.77%) |
Aug 15, 2008 | 26.48 | 26.67 | 26.13 | 26.38 | 0 | +0.06(+0.21%) |
Aug 14, 2008 | 25.99 | 26.43 | 25.97 | 26.32 | 4,069,878 | +0.17(+0.66%) |
Aug 13, 2008 | 26.09 | 26.26 | 25.79 | 26.15 | 6,919,280 | +0.05(+0.19%) |
Aug 12, 2008 | 26.25 | 26.29 | 25.98 | 26.10 | 8,015,282 | -0.21(-0.78%) |
Aug 11, 2008 | 25.74 | 26.53 | 25.69 | 26.30 | 9,228,730 | +0.64(+2.50%) |
Aug 08, 2008 | 25.04 | 25.76 | 24.91 | 25.66 | 4,140,417 | +0.67(+2.69%) |
Aug 07, 2008 | 25.06 | 25.30 | 24.90 | 24.99 | 6,527,193 | -0.28(-1.10%) |
Aug 06, 2008 | 25.16 | 25.38 | 24.94 | 25.27 | 2,818,424 | +0.12(+0.48%) |
Aug 05, 2008 | 24.76 | 25.21 | 24.70 | 25.15 | 2,359,688 | +0.61(+2.50%) |
Aug 04, 2008 | 24.84 | 24.84 | 24.31 | 24.54 | 3,324,105 | -0.31(-1.26%) |
Aug 01, 2008 | 24.87 | 24.93 | 24.45 | 24.85 | 10,055,417 | +0.15(+0.60%) |
Jul 31, 2008 | 24.63 | 25.03 | 24.62 | 24.70 | 10,980,691 | -0.21(-0.84%) |
Jul 30, 2008 | 24.95 | 25.11 | 24.62 | 24.91 | 5,503,415 | +0.07(+0.28%) |
Jul 29, 2008 | 24.84 | 24.87 | 24.27 | 24.84 | 6,889,318 | +0.61(+2.53%) |
Jul 28, 2008 | 24.59 | 24.65 | 24.14 | 24.23 | 4,798,255 | -0.39(-1.60%) |
Jul 25, 2008 | 24.62 | 24.86 | 24.50 | 24.62 | 3,687,367 | +0.17(+0.71%) |
Jul 24, 2008 | 25.13 | 25.14 | 24.33 | 24.45 | 10,139,950 | -0.63(-2.51%) |
Jul 23, 2008 | 24.93 | 25.29 | 24.86 | 25.08 | 10,246,051 | +0.17(+0.66%) |
Jul 22, 2008 | 24.24 | 24.98 | 24.15 | 24.91 | 4,822,029 | +0.60(+2.45%) |
Jul 21, 2008 | 24.31 | 24.39 | 24.10 | 24.32 | 5,890,535 | +0.13(+0.53%) |
Jul 18, 2008 | 24.49 | 24.49 | 24.04 | 24.19 | 4,176,617 | -0.08(-0.32%) |
Jul 17, 2008 | 24.04 | 24.29 | 23.79 | 24.27 | 4,567,244 | +0.36(+1.52%) |
Jul 16, 2008 | 23.15 | 23.95 | 23.06 | 23.90 | 4,139,047 | +0.83(+3.60%) |
Jul 15, 2008 | 23.03 | 23.53 | 22.64 | 23.07 | 7,826,822 | -0.22(-0.95%) |
Jul 14, 2008 | 23.79 | 23.84 | 23.10 | 23.29 | 8,936,956 | -0.23(-0.96%) |
Jul 11, 2008 | 23.31 | 23.77 | 23.05 | 23.52 | 4,552,123 | -0.00(-0.02%) |
Jul 10, 2008 | 23.31 | 23.67 | 23.18 | 23.52 | 4,425,629 | +0.25(+1.06%) |
Jul 09, 2008 | 23.94 | 23.99 | 23.27 | 23.28 | 6,628,846 | -0.68(-2.84%) |
Jul 08, 2008 | 23.18 | 23.96 | 22.96 | 23.96 | 8,832,689 | +0.75(+3.23%) |
Jul 07, 2008 | 23.56 | 23.62 | 22.93 | 23.21 | 4,729,672 | -0.16(-0.69%) |
Jul 04, 2008 | 23.61 | 23.70 | 23.21 | 23.37 | 2,834,357 | +0.00(+0.00%) |
Jul 03, 2008 | 23.61 | 23.70 | 23.21 | 23.37 | 2,834,357 | -0.24(-1.02%) |
Jul 02, 2008 | 24.27 | 24.41 | 23.60 | 23.61 | 4,451,537 | -0.64(-2.63%) |
Jul 01, 2008 | 24.06 | 24.35 | 23.79 | 24.25 | 10,282,164 | +0.01(+0.03%) |
Jun 30, 2008 | 24.50 | 24.67 | 24.24 | 24.24 | 5,206,689 | -0.20(-0.82%) |
Jun 27, 2008 | 24.58 | 24.77 | 24.39 | 24.44 | 4,866,072 | -0.20(-0.82%) |
Jun 26, 2008 | 24.93 | 24.99 | 24.58 | 24.64 | 3,584,297 | -0.56(-2.22%) |
Jun 25, 2008 | 24.99 | 25.39 | 24.97 | 25.20 | 7,630,235 | +0.32(+1.30%) |
Jun 24, 2008 | 25.07 | 25.26 | 24.84 | 24.88 | 3,338,003 | -0.46(-1.83%) |
Jun 23, 2008 | 25.76 | 25.76 | 25.32 | 25.35 | 7,397,660 | -0.20(-0.79%) |
Jun 20, 2008 | 25.86 | 25.91 | 25.38 | 25.55 | 10,557,027 | -0.44(-1.69%) |
Jun 19, 2008 | 25.74 | 25.99 | 25.62 | 25.99 | 3,148,366 | +0.20(+0.78%) |
Jun 18, 2008 | 25.81 | 25.88 | 25.58 | 25.78 | 4,093,669 | -0.14(-0.54%) |
Jun 17, 2008 | 26.17 | 26.17 | 25.91 | 25.93 | 6,908,562 | -0.14(-0.53%) |
Jun 16, 2008 | 25.73 | 26.13 | 25.68 | 26.06 | 3,540,395 | +0.26(+1.01%) |
Jun 13, 2008 | 25.58 | 25.81 | 25.45 | 25.80 | 1,914,702 | +0.50(+1.99%) |
Jun 12, 2008 | 25.49 | 25.73 | 25.24 | 25.30 | 2,538,051 | +0.04(+0.14%) |
Jun 11, 2008 | 25.73 | 25.75 | 25.26 | 25.26 | 6,524,564 | -0.52(-2.03%) |
Jun 10, 2008 | 25.75 | 25.93 | 25.62 | 25.78 | 4,377,249 | -0.11(-0.44%) |
Jun 09, 2008 | 26.06 | 26.16 | 25.62 | 25.90 | 4,592,524 | -0.02(-0.08%) |
Jun 06, 2008 | 26.67 | 26.67 | 25.92 | 25.92 | 6,401,471 | -0.89(-3.34%) |
Jun 05, 2008 | 26.25 | 26.81 | 26.19 | 26.81 | 3,892,115 | +0.68(+2.59%) |
Jun 04, 2008 | 25.95 | 26.38 | 25.86 | 26.13 | 3,827,153 | +0.10(+0.40%) |
Jun 03, 2008 | 26.18 | 26.27 | 25.77 | 26.03 | 3,031,180 | -0.06(-0.25%) |