Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 28.57 | 28.72 | 27.85 | 28.15 | 553,724 | -0.54(-1.87%) |
Aug 28, 2008 | 28.52 | 28.70 | 28.17 | 28.68 | 358,686 | +0.33(+1.18%) |
Aug 27, 2008 | 28.47 | 28.59 | 28.05 | 28.35 | 363,100 | +0.00(+0.00%) |
Aug 26, 2008 | 28.56 | 28.97 | 28.11 | 28.35 | 798,954 | -0.36(-1.27%) |
Aug 25, 2008 | 28.95 | 29.00 | 28.32 | 28.71 | 742,826 | -0.08(-0.28%) |
Aug 22, 2008 | 28.34 | 28.95 | 28.34 | 28.80 | 718,766 | +0.58(+2.04%) |
Aug 21, 2008 | 28.40 | 28.57 | 27.95 | 28.22 | 690,060 | -0.21(-0.74%) |
Aug 20, 2008 | 28.57 | 28.79 | 28.38 | 28.43 | 498,748 | -0.20(-0.70%) |
Aug 19, 2008 | 28.80 | 29.10 | 28.52 | 28.63 | 651,912 | -0.18(-0.62%) |
Aug 18, 2008 | 28.87 | 29.20 | 28.60 | 28.81 | 821,866 | -0.01(-0.02%) |
Aug 15, 2008 | 28.52 | 28.85 | 28.11 | 28.82 | 782,674 | +0.32(+1.12%) |
Aug 14, 2008 | 28.65 | 28.85 | 28.32 | 28.50 | 574,726 | -0.29(-0.99%) |
Aug 13, 2008 | 28.18 | 28.89 | 28.04 | 28.78 | 1,041,608 | +0.48(+1.70%) |
Aug 12, 2008 | 27.98 | 28.48 | 27.76 | 28.30 | 788,484 | +0.21(+0.77%) |
Aug 11, 2008 | 27.58 | 28.19 | 27.42 | 28.09 | 728,938 | +0.59(+2.13%) |
Aug 08, 2008 | 27.07 | 27.84 | 27.02 | 27.50 | 653,444 | +0.54(+2.00%) |
Aug 07, 2008 | 27.01 | 27.45 | 26.66 | 26.96 | 542,466 | -0.19(-0.70%) |
Aug 06, 2008 | 27.00 | 27.27 | 26.93 | 27.15 | 498,566 | +0.07(+0.28%) |
Aug 05, 2008 | 26.64 | 27.18 | 26.61 | 27.07 | 731,638 | +0.45(+1.69%) |
Aug 04, 2008 | 26.80 | 27.12 | 26.59 | 26.62 | 614,444 | -0.39(-1.43%) |
Aug 01, 2008 | 26.86 | 27.20 | 26.48 | 27.01 | 1,188,672 | +0.26(+0.97%) |
Jul 31, 2008 | 26.11 | 26.92 | 26.01 | 26.75 | 941,838 | +0.64(+2.47%) |
Jul 30, 2008 | 25.93 | 26.64 | 25.90 | 26.11 | 809,294 | -0.02(-0.10%) |
Jul 29, 2008 | 26.13 | 26.29 | 25.68 | 26.13 | 1,095,012 | +0.17(+0.65%) |
Jul 28, 2008 | 25.37 | 26.11 | 25.06 | 25.96 | 1,410,448 | +0.76(+3.02%) |
Jul 25, 2008 | 25.06 | 26.77 | 24.82 | 25.20 | 2,548,462 | -1.93(-7.10%) |
Jul 24, 2008 | 26.41 | 27.39 | 26.09 | 27.12 | 1,560,130 | +1.03(+3.95%) |
Jul 23, 2008 | 26.06 | 26.57 | 26.00 | 26.09 | 817,978 | +0.00(+0.02%) |
Jul 22, 2008 | 25.82 | 26.18 | 25.68 | 26.09 | 1,270,002 | +0.16(+0.60%) |
Jul 21, 2008 | 26.58 | 26.85 | 25.84 | 25.93 | 901,544 | -0.66(-2.46%) |
Jul 18, 2008 | 26.75 | 26.93 | 26.45 | 26.59 | 578,350 | -0.03(-0.11%) |
Jul 17, 2008 | 25.89 | 26.80 | 25.72 | 26.62 | 1,322,952 | +0.82(+3.20%) |
Jul 16, 2008 | 25.00 | 25.97 | 24.82 | 25.80 | 1,033,842 | +0.77(+3.06%) |
Jul 15, 2008 | 24.40 | 25.36 | 24.16 | 25.03 | 1,430,538 | +0.38(+1.52%) |
Jul 14, 2008 | 25.03 | 25.04 | 24.19 | 24.66 | 1,419,376 | -0.38(-1.50%) |
Jul 11, 2008 | 24.76 | 25.22 | 24.38 | 25.03 | 2,244,780 | -0.17(-0.67%) |
Jul 10, 2008 | 25.22 | 25.60 | 24.73 | 25.20 | 1,131,362 | +0.05(+0.20%) |
Jul 09, 2008 | 25.41 | 25.68 | 25.07 | 25.15 | 1,388,690 | -0.16(-0.61%) |
Jul 08, 2008 | 24.79 | 25.51 | 24.79 | 25.30 | 1,424,012 | +0.50(+2.04%) |
Jul 07, 2008 | 24.32 | 24.95 | 24.27 | 24.80 | 1,370,456 | +0.21(+0.87%) |
Jul 04, 2008 | 24.82 | 25.04 | 24.38 | 24.59 | 1,212,164 | +0.00(+0.00%) |
Jul 03, 2008 | 24.82 | 25.04 | 24.38 | 24.59 | 1,212,164 | -0.04(-0.18%) |
Jul 02, 2008 | 24.98 | 25.23 | 23.94 | 24.63 | 13,043,614 | -0.06(-0.24%) |
Jul 01, 2008 | 24.84 | 25.16 | 24.38 | 24.69 | 2,346,804 | +0.32(+1.31%) |
Jun 30, 2008 | 24.83 | 25.62 | 24.37 | 24.37 | 1,442,636 | -0.77(-3.06%) |
Jun 27, 2008 | 25.61 | 25.64 | 25.14 | 25.14 | 869,322 | -0.45(-1.74%) |
Jun 26, 2008 | 25.07 | 25.82 | 25.07 | 25.59 | 650,750 | -0.17(-0.66%) |
Jun 25, 2008 | 25.78 | 26.10 | 25.48 | 25.75 | 742,340 | +0.04(+0.18%) |
Jun 24, 2008 | 25.68 | 25.86 | 25.18 | 25.71 | 946,590 | -0.23(-0.91%) |
Jun 23, 2008 | 26.13 | 26.45 | 25.89 | 25.95 | 659,398 | -0.26(-0.99%) |
Jun 20, 2008 | 26.59 | 26.59 | 25.94 | 26.20 | 1,108,288 | -0.39(-1.47%) |
Jun 19, 2008 | 26.07 | 26.63 | 25.86 | 26.59 | 502,066 | +0.38(+1.45%) |
Jun 18, 2008 | 26.97 | 27.33 | 25.98 | 26.21 | 994,630 | -0.78(-2.89%) |
Jun 17, 2008 | 25.65 | 27.30 | 25.58 | 27.00 | 1,384,570 | +1.35(+5.24%) |
Jun 16, 2008 | 24.89 | 25.72 | 24.82 | 25.65 | 669,126 | +0.76(+3.05%) |
Jun 13, 2008 | 25.00 | 25.21 | 24.80 | 24.89 | 301,506 | +0.04(+0.16%) |
Jun 12, 2008 | 24.74 | 25.12 | 24.74 | 24.85 | 427,524 | -0.14(-0.58%) |
Jun 11, 2008 | 25.02 | 25.23 | 24.86 | 25.00 | 462,828 | -0.15(-0.62%) |
Jun 10, 2008 | 25.07 | 25.24 | 24.93 | 25.15 | 333,172 | +0.03(+0.12%) |
Jun 09, 2008 | 25.30 | 25.48 | 24.80 | 25.12 | 332,332 | -0.17(-0.67%) |
Jun 06, 2008 | 25.40 | 25.80 | 25.29 | 25.29 | 549,736 | -0.29(-1.13%) |
Jun 05, 2008 | 25.23 | 25.61 | 25.20 | 25.58 | 529,264 | +0.35(+1.41%) |
Jun 04, 2008 | 24.93 | 25.35 | 24.85 | 25.23 | 354,354 | +0.24(+0.94%) |
Jun 03, 2008 | 25.00 | 25.25 | 24.86 | 24.99 | 371,756 | +0.02(+0.10%) |