Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 25.80 | 25.93 | 25.53 | 25.55 | 5,204,724 | -0.32(-1.23%) |
Aug 28, 2008 | 25.32 | 25.95 | 25.32 | 25.87 | 11,608,325 | +0.59(+2.35%) |
Aug 27, 2008 | 24.98 | 25.38 | 24.98 | 25.27 | 7,760,326 | +0.08(+0.32%) |
Aug 26, 2008 | 25.06 | 25.20 | 24.87 | 25.19 | 10,833,904 | +0.08(+0.32%) |
Aug 25, 2008 | 25.46 | 25.46 | 24.96 | 25.11 | 8,075,596 | -0.49(-1.90%) |
Aug 22, 2008 | 25.29 | 25.60 | 25.19 | 25.60 | 8,930,713 | +0.49(+1.96%) |
Aug 21, 2008 | 24.89 | 25.22 | 24.81 | 25.11 | 11,166,495 | +0.04(+0.17%) |
Aug 20, 2008 | 25.15 | 25.28 | 24.82 | 25.06 | 13,771,796 | -0.10(-0.40%) |
Aug 19, 2008 | 25.54 | 25.54 | 25.03 | 25.17 | 9,503,693 | -0.41(-1.59%) |
Aug 18, 2008 | 25.90 | 25.97 | 25.39 | 25.57 | 8,594,596 | -0.29(-1.12%) |
Aug 15, 2008 | 25.82 | 26.01 | 25.70 | 25.86 | 0 | +0.18(+0.71%) |
Aug 14, 2008 | 25.44 | 25.92 | 25.31 | 25.68 | 13,238,911 | +0.06(+0.23%) |
Aug 13, 2008 | 25.59 | 25.67 | 25.19 | 25.62 | 15,235,089 | -0.09(-0.37%) |
Aug 12, 2008 | 25.96 | 25.97 | 25.60 | 25.72 | 9,963,109 | -0.29(-1.12%) |
Aug 11, 2008 | 25.98 | 26.20 | 25.75 | 26.01 | 17,638,976 | -0.03(-0.11%) |
Aug 08, 2008 | 25.14 | 26.04 | 25.05 | 26.04 | 16,107,379 | +0.92(+3.67%) |
Aug 07, 2008 | 25.27 | 25.46 | 25.08 | 25.11 | 14,688,925 | -0.35(-1.37%) |
Aug 06, 2008 | 25.43 | 25.57 | 25.17 | 25.46 | 9,532,221 | +0.01(+0.03%) |
Aug 05, 2008 | 24.97 | 25.46 | 24.97 | 25.46 | 13,405,710 | +0.72(+2.90%) |
Aug 04, 2008 | 24.80 | 24.90 | 24.57 | 24.74 | 10,417,315 | -0.11(-0.44%) |
Aug 01, 2008 | 25.10 | 25.17 | 24.70 | 24.85 | 11,027,954 | -0.17(-0.67%) |
Jul 31, 2008 | 25.48 | 25.57 | 24.86 | 25.01 | 24,639,642 | -0.63(-2.46%) |
Jul 30, 2008 | 25.35 | 25.74 | 25.27 | 25.64 | 12,996,567 | +0.41(+1.61%) |
Jul 29, 2008 | 25.24 | 25.24 | 24.57 | 25.24 | 9,372,906 | +0.81(+3.30%) |
Jul 28, 2008 | 25.10 | 25.10 | 24.35 | 24.43 | 9,893,592 | -0.57(-2.29%) |
Jul 25, 2008 | 25.13 | 25.13 | 24.85 | 25.01 | 11,474,248 | +0.23(+0.94%) |
Jul 24, 2008 | 25.61 | 25.64 | 24.76 | 24.77 | 12,450,451 | -0.77(-3.01%) |
Jul 23, 2008 | 25.39 | 25.54 | 25.11 | 25.54 | 12,054,007 | +0.33(+1.32%) |
Jul 22, 2008 | 24.72 | 25.24 | 24.72 | 25.21 | 9,622,744 | +0.44(+1.76%) |
Jul 21, 2008 | 24.84 | 24.85 | 24.54 | 24.77 | 10,391,354 | -0.11(-0.44%) |
Jul 18, 2008 | 24.77 | 24.88 | 24.52 | 24.88 | 10,201,644 | +0.16(+0.65%) |
Jul 17, 2008 | 24.54 | 24.82 | 24.27 | 24.72 | 14,648,300 | +0.38(+1.55%) |
Jul 16, 2008 | 23.76 | 24.37 | 23.46 | 24.35 | 12,697,594 | +0.74(+3.13%) |
Jul 15, 2008 | 23.75 | 24.04 | 23.21 | 23.61 | 13,223,032 | -0.43(-1.80%) |
Jul 14, 2008 | 24.27 | 24.58 | 23.86 | 24.04 | 10,203,013 | -0.01(-0.03%) |
Jul 11, 2008 | 24.24 | 24.51 | 23.90 | 24.05 | 13,154,180 | -0.25(-1.04%) |
Jul 10, 2008 | 24.30 | 24.51 | 24.07 | 24.30 | 13,222,843 | +0.22(+0.93%) |
Jul 09, 2008 | 24.76 | 24.87 | 24.06 | 24.08 | 12,617,798 | -0.58(-2.35%) |
Jul 08, 2008 | 24.12 | 24.72 | 24.12 | 24.66 | 16,993,434 | +0.45(+1.86%) |
Jul 07, 2008 | 24.29 | 24.53 | 23.94 | 24.21 | 9,720,436 | -0.03(-0.12%) |
Jul 04, 2008 | 24.19 | 24.32 | 23.90 | 24.24 | 7,996,034 | +0.00(+0.00%) |
Jul 03, 2008 | 24.19 | 24.32 | 23.90 | 24.24 | 7,996,034 | +0.33(+1.37%) |
Jul 02, 2008 | 24.76 | 24.79 | 23.87 | 23.91 | 16,971,494 | -0.75(-3.06%) |
Jul 01, 2008 | 24.30 | 24.78 | 24.21 | 24.66 | 16,747,402 | -0.06(-0.24%) |
Jun 30, 2008 | 24.41 | 24.82 | 24.37 | 24.72 | 8,199,311 | +0.17(+0.71%) |
Jun 27, 2008 | 24.72 | 24.72 | 24.31 | 24.55 | 12,788,535 | -0.06(-0.24%) |
Jun 26, 2008 | 25.35 | 25.35 | 24.52 | 24.61 | 14,084,962 | -0.99(-3.85%) |
Jun 25, 2008 | 25.82 | 25.82 | 25.39 | 25.59 | 12,078,930 | -0.14(-0.54%) |
Jun 24, 2008 | 25.88 | 26.03 | 25.67 | 25.73 | 8,805,091 | -0.36(-1.39%) |
Jun 23, 2008 | 26.24 | 26.26 | 26.02 | 26.09 | 4,769,888 | +0.04(+0.14%) |
Jun 20, 2008 | 26.22 | 26.41 | 25.98 | 26.06 | 8,053,568 | -0.55(-2.07%) |
Jun 19, 2008 | 26.28 | 26.71 | 26.24 | 26.61 | 8,638,080 | +0.25(+0.94%) |
Jun 18, 2008 | 26.35 | 26.53 | 26.24 | 26.36 | 9,352,113 | -0.15(-0.57%) |
Jun 17, 2008 | 26.94 | 26.95 | 26.51 | 26.51 | 5,070,534 | -0.20(-0.73%) |
Jun 16, 2008 | 26.91 | 27.03 | 26.62 | 26.71 | 7,755,374 | -0.17(-0.62%) |
Jun 13, 2008 | 26.67 | 26.96 | 26.63 | 26.88 | 11,819,804 | +0.33(+1.23%) |
Jun 12, 2008 | 26.58 | 27.08 | 26.43 | 26.55 | 10,086,288 | +0.09(+0.36%) |
Jun 11, 2008 | 26.95 | 26.95 | 26.41 | 26.46 | 9,054,153 | -0.52(-1.91%) |
Jun 10, 2008 | 27.06 | 27.27 | 26.86 | 26.97 | 5,814,366 | -0.15(-0.56%) |
Jun 09, 2008 | 27.05 | 27.20 | 26.91 | 27.12 | 10,954,594 | +0.17(+0.65%) |
Jun 06, 2008 | 27.68 | 27.78 | 26.93 | 26.95 | 15,387,000 | -0.99(-3.53%) |
Jun 05, 2008 | 27.75 | 28.00 | 27.60 | 27.94 | 8,957,980 | +0.24(+0.86%) |
Jun 04, 2008 | 27.59 | 27.85 | 27.52 | 27.70 | 6,081,321 | +0.01(+0.03%) |
Jun 03, 2008 | 27.96 | 28.06 | 27.49 | 27.69 | 7,441,492 | -0.25(-0.88%) |