Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 25.11 | 25.40 | 24.97 | 25.00 | 0 | -0.29(-1.16%) |
Aug 28, 2008 | 24.36 | 25.32 | 24.35 | 25.30 | 2,525,153 | +1.01(+4.15%) |
Aug 27, 2008 | 24.35 | 24.46 | 24.11 | 24.29 | 2,323,499 | -0.08(-0.31%) |
Aug 26, 2008 | 24.56 | 24.56 | 24.09 | 24.36 | 2,483,380 | -0.24(-0.97%) |
Aug 25, 2008 | 25.02 | 25.11 | 24.49 | 24.60 | 1,808,703 | -0.59(-2.35%) |
Aug 22, 2008 | 24.78 | 25.19 | 24.78 | 25.19 | 0 | +0.51(+2.07%) |
Aug 21, 2008 | 24.43 | 24.79 | 24.23 | 24.68 | 1,673,364 | -0.20(-0.81%) |
Aug 20, 2008 | 24.56 | 24.92 | 24.29 | 24.89 | 2,091,279 | +0.22(+0.90%) |
Aug 19, 2008 | 25.03 | 25.19 | 24.52 | 24.66 | 2,268,695 | -0.53(-2.11%) |
Aug 18, 2008 | 25.53 | 25.57 | 25.04 | 25.19 | 1,873,746 | -0.20(-0.80%) |
Aug 15, 2008 | 24.91 | 25.47 | 24.85 | 25.40 | 0 | +0.53(+2.14%) |
Aug 14, 2008 | 24.48 | 25.13 | 24.38 | 24.86 | 2,054,784 | +0.03(+0.12%) |
Aug 13, 2008 | 25.20 | 25.21 | 24.44 | 24.83 | 2,574,380 | -0.47(-1.86%) |
Aug 12, 2008 | 24.38 | 25.49 | 24.38 | 25.31 | 3,519,143 | +0.12(+0.46%) |
Aug 11, 2008 | 25.13 | 25.52 | 24.92 | 25.19 | 2,666,865 | +0.08(+0.32%) |
Aug 08, 2008 | 24.51 | 25.19 | 24.35 | 25.11 | 3,006,067 | +0.57(+2.33%) |
Aug 07, 2008 | 25.13 | 25.18 | 24.48 | 24.54 | 2,435,482 | -0.85(-3.33%) |
Aug 06, 2008 | 24.58 | 25.43 | 24.48 | 25.38 | 2,868,199 | +0.75(+3.06%) |
Aug 05, 2008 | 24.41 | 24.74 | 24.34 | 24.63 | 3,146,809 | +0.44(+1.82%) |
Aug 04, 2008 | 24.53 | 24.54 | 24.10 | 24.19 | 2,538,372 | -0.40(-1.63%) |
Aug 01, 2008 | 25.30 | 25.30 | 24.52 | 24.59 | 2,974,855 | -0.54(-2.16%) |
Jul 31, 2008 | 25.44 | 25.58 | 25.05 | 25.13 | 3,187,093 | -0.54(-2.11%) |
Jul 30, 2008 | 25.47 | 26.00 | 25.25 | 25.67 | 3,836,385 | +0.37(+1.46%) |
Jul 29, 2008 | 25.30 | 25.38 | 24.63 | 25.30 | 2,662,998 | +0.61(+2.48%) |
Jul 28, 2008 | 25.04 | 25.13 | 24.66 | 24.69 | 2,780,543 | -0.38(-1.51%) |
Jul 25, 2008 | 24.81 | 25.14 | 24.69 | 25.07 | 2,786,594 | +0.48(+1.96%) |
Jul 24, 2008 | 25.21 | 25.31 | 24.53 | 24.59 | 3,145,770 | -0.44(-1.76%) |
Jul 23, 2008 | 25.15 | 26.32 | 24.80 | 25.03 | 5,296,553 | -0.59(-2.29%) |
Jul 22, 2008 | 25.01 | 25.62 | 24.94 | 25.61 | 3,861,170 | +0.56(+2.22%) |
Jul 21, 2008 | 24.82 | 25.12 | 24.77 | 25.06 | 2,858,702 | +0.22(+0.90%) |
Jul 18, 2008 | 24.82 | 25.22 | 24.40 | 24.83 | 3,892,299 | -0.02(-0.06%) |
Jul 17, 2008 | 24.17 | 25.07 | 24.12 | 24.85 | 6,369,616 | +0.72(+3.00%) |
Jul 16, 2008 | 23.15 | 24.13 | 22.82 | 24.13 | 4,987,886 | +0.90(+3.86%) |
Jul 15, 2008 | 23.19 | 23.47 | 22.59 | 23.23 | 3,721,362 | -0.12(-0.50%) |
Jul 14, 2008 | 23.65 | 23.65 | 22.98 | 23.35 | 3,724,192 | -0.07(-0.30%) |
Jul 11, 2008 | 23.26 | 23.79 | 23.09 | 23.42 | 3,077,103 | -0.23(-0.96%) |
Jul 10, 2008 | 23.42 | 23.89 | 23.30 | 23.64 | 4,190,611 | +0.08(+0.32%) |
Jul 09, 2008 | 24.11 | 24.30 | 23.55 | 23.57 | 4,228,665 | -0.69(-2.86%) |
Jul 08, 2008 | 23.95 | 24.30 | 23.79 | 24.26 | 4,840,268 | +0.44(+1.85%) |
Jul 07, 2008 | 23.78 | 24.36 | 23.52 | 23.82 | 3,927,288 | +0.06(+0.23%) |
Jul 04, 2008 | 23.95 | 24.06 | 23.66 | 23.77 | 1,962,212 | +0.00(+0.00%) |
Jul 03, 2008 | 23.95 | 24.06 | 23.66 | 23.77 | 1,962,212 | -0.10(-0.42%) |
Jul 02, 2008 | 24.48 | 24.56 | 23.83 | 23.87 | 4,427,404 | -0.61(-2.48%) |
Jul 01, 2008 | 24.26 | 24.52 | 23.95 | 24.48 | 4,504,548 | -0.02(-0.06%) |
Jun 30, 2008 | 24.26 | 24.77 | 24.19 | 24.49 | 4,546,110 | +0.22(+0.92%) |
Jun 27, 2008 | 24.55 | 24.65 | 24.06 | 24.27 | 6,612,079 | -0.39(-1.60%) |
Jun 26, 2008 | 25.32 | 25.42 | 24.65 | 24.66 | 4,960,474 | -1.03(-4.00%) |
Jun 25, 2008 | 26.10 | 26.10 | 25.52 | 25.69 | 5,194,126 | -0.22(-0.86%) |
Jun 24, 2008 | 26.32 | 26.33 | 25.87 | 25.91 | 2,491,829 | -0.51(-1.92%) |
Jun 23, 2008 | 26.01 | 26.50 | 25.97 | 26.42 | 3,215,111 | +0.57(+2.19%) |
Jun 20, 2008 | 26.41 | 26.47 | 25.76 | 25.85 | 3,494,996 | -0.61(-2.32%) |
Jun 19, 2008 | 26.04 | 26.55 | 25.90 | 26.46 | 2,273,368 | +0.40(+1.53%) |
Jun 18, 2008 | 25.97 | 26.38 | 25.95 | 26.06 | 2,850,820 | -0.25(-0.96%) |
Jun 17, 2008 | 26.33 | 26.53 | 26.25 | 26.32 | 3,138,028 | +0.17(+0.66%) |
Jun 16, 2008 | 25.94 | 26.20 | 25.82 | 26.15 | 2,333,250 | -0.02(-0.06%) |
Jun 13, 2008 | 25.92 | 26.29 | 25.90 | 26.16 | 2,775,504 | +0.38(+1.49%) |
Jun 12, 2008 | 25.47 | 26.13 | 25.47 | 25.78 | 3,810,705 | +0.55(+2.17%) |
Jun 11, 2008 | 26.24 | 26.31 | 25.22 | 25.23 | 4,371,155 | -1.11(-4.23%) |
Jun 10, 2008 | 26.43 | 26.63 | 26.13 | 26.34 | 2,245,989 | -0.05(-0.17%) |
Jun 09, 2008 | 26.49 | 26.60 | 26.18 | 26.39 | 2,912,211 | +0.10(+0.37%) |
Jun 06, 2008 | 27.01 | 27.14 | 26.29 | 26.29 | 2,228,938 | -1.04(-3.80%) |
Jun 05, 2008 | 27.33 | 27.45 | 26.89 | 27.33 | 2,840,743 | +0.15(+0.56%) |
Jun 04, 2008 | 26.95 | 27.35 | 26.87 | 27.18 | 1,826,291 | +0.18(+0.66%) |
Jun 03, 2008 | 26.97 | 27.32 | 26.81 | 27.00 | 2,987,245 | +0.12(+0.45%) |