Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 22.93 | 23.02 | 22.74 | 22.80 | 670,131 | -0.14(-0.63%) |
Aug 28, 2008 | 22.95 | 23.04 | 22.84 | 22.94 | 770,066 | +0.43(+1.92%) |
Aug 27, 2008 | 22.46 | 22.59 | 22.35 | 22.51 | 875,605 | +0.23(+1.05%) |
Aug 26, 2008 | 22.20 | 22.41 | 22.18 | 22.28 | 737,425 | +0.21(+0.93%) |
Aug 25, 2008 | 22.43 | 22.52 | 22.07 | 22.07 | 866,043 | -0.45(-2.02%) |
Aug 22, 2008 | 22.36 | 22.54 | 22.35 | 22.53 | 704,821 | +0.19(+0.84%) |
Aug 21, 2008 | 22.15 | 22.40 | 21.93 | 22.34 | 1,486,415 | -0.11(-0.49%) |
Aug 20, 2008 | 22.24 | 22.46 | 22.15 | 22.45 | 1,126,852 | +0.50(+2.30%) |
Aug 19, 2008 | 21.86 | 21.99 | 21.73 | 21.95 | 853,118 | -0.26(-1.17%) |
Aug 18, 2008 | 22.59 | 22.68 | 22.09 | 22.21 | 574,768 | -0.19(-0.87%) |
Aug 15, 2008 | 22.39 | 22.48 | 22.19 | 22.40 | 0 | -0.22(-0.96%) |
Aug 14, 2008 | 22.54 | 22.84 | 22.54 | 22.62 | 2,578,948 | -0.10(-0.44%) |
Aug 13, 2008 | 22.51 | 22.80 | 22.32 | 22.72 | 1,927,216 | -0.13(-0.58%) |
Aug 12, 2008 | 22.98 | 23.08 | 22.76 | 22.85 | 734,187 | -0.29(-1.27%) |
Aug 11, 2008 | 23.24 | 23.33 | 23.05 | 23.14 | 1,355,430 | -0.11(-0.48%) |
Aug 08, 2008 | 22.78 | 23.34 | 22.78 | 23.25 | 659,723 | +0.18(+0.77%) |
Aug 07, 2008 | 23.35 | 23.42 | 23.04 | 23.08 | 580,454 | -0.55(-2.35%) |
Aug 06, 2008 | 23.52 | 23.69 | 23.38 | 23.63 | 654,986 | +0.13(+0.54%) |
Aug 05, 2008 | 23.24 | 23.54 | 23.14 | 23.50 | 2,778,207 | +0.28(+1.22%) |
Aug 04, 2008 | 23.49 | 23.57 | 23.19 | 23.22 | 953,300 | -0.30(-1.30%) |
Aug 01, 2008 | 23.89 | 24.17 | 23.53 | 23.53 | 948,086 | -0.46(-1.92%) |
Jul 31, 2008 | 24.26 | 24.34 | 23.95 | 23.99 | 1,051,643 | -0.48(-1.97%) |
Jul 30, 2008 | 24.12 | 24.47 | 24.09 | 24.47 | 2,819,523 | +0.24(+1.01%) |
Jul 29, 2008 | 24.22 | 24.22 | 23.78 | 24.22 | 569,720 | +0.34(+1.42%) |
Jul 28, 2008 | 24.35 | 24.51 | 23.84 | 23.89 | 386,283 | -0.77(-3.13%) |
Jul 25, 2008 | 24.67 | 24.77 | 24.54 | 24.66 | 533,329 | -0.13(-0.54%) |
Jul 24, 2008 | 25.29 | 25.29 | 24.70 | 24.79 | 1,874,148 | -0.45(-1.77%) |
Jul 23, 2008 | 25.19 | 25.39 | 25.14 | 25.24 | 24,426,696 | +0.24(+0.95%) |
Jul 22, 2008 | 24.66 | 25.03 | 24.62 | 25.00 | 1,845,331 | +0.06(+0.24%) |
Jul 21, 2008 | 25.00 | 25.03 | 24.78 | 24.94 | 2,186,983 | +0.52(+2.13%) |
Jul 18, 2008 | 24.27 | 24.42 | 24.19 | 24.42 | 1,590,326 | -0.04(-0.15%) |
Jul 17, 2008 | 24.53 | 24.70 | 24.35 | 24.46 | 2,415,730 | +0.03(+0.11%) |
Jul 16, 2008 | 23.80 | 24.43 | 23.77 | 24.43 | 2,269,606 | +0.70(+2.93%) |
Jul 15, 2008 | 23.80 | 23.98 | 23.47 | 23.73 | 4,829,157 | -0.45(-1.87%) |
Jul 14, 2008 | 24.44 | 24.53 | 24.13 | 24.19 | 2,017,414 | +0.06(+0.26%) |
Jul 11, 2008 | 24.11 | 24.31 | 23.75 | 24.12 | 2,059,754 | -0.19(-0.78%) |
Jul 10, 2008 | 24.10 | 24.40 | 24.01 | 24.31 | 3,522,451 | +0.39(+1.61%) |
Jul 09, 2008 | 24.49 | 24.58 | 23.92 | 23.93 | 2,869,260 | -0.45(-1.86%) |
Jul 08, 2008 | 24.11 | 24.38 | 23.98 | 24.38 | 2,130,401 | +0.17(+0.70%) |
Jul 07, 2008 | 24.33 | 24.63 | 23.95 | 24.21 | 3,029,297 | -0.04(-0.18%) |
Jul 04, 2008 | 24.34 | 24.46 | 24.07 | 24.25 | 1,171,892 | +0.00(+0.00%) |
Jul 03, 2008 | 24.34 | 24.46 | 24.07 | 24.25 | 1,171,892 | +0.05(+0.19%) |
Jul 02, 2008 | 24.84 | 24.95 | 24.20 | 24.21 | 1,740,296 | -0.35(-1.42%) |
Jul 01, 2008 | 24.57 | 24.77 | 24.42 | 24.56 | 5,827,365 | -0.60(-2.40%) |
Jun 30, 2008 | 25.23 | 25.37 | 25.16 | 25.16 | 1,741,589 | -0.08(-0.30%) |
Jun 27, 2008 | 25.33 | 25.53 | 25.20 | 25.23 | 2,642,379 | +0.20(+0.81%) |
Jun 26, 2008 | 25.45 | 25.51 | 24.98 | 25.03 | 2,905,476 | -0.53(-2.08%) |
Jun 25, 2008 | 25.48 | 25.84 | 25.46 | 25.56 | 1,777,902 | +0.10(+0.38%) |
Jun 24, 2008 | 25.40 | 25.69 | 25.33 | 25.46 | 1,369,655 | +0.01(+0.02%) |
Jun 23, 2008 | 25.51 | 25.57 | 25.35 | 25.46 | 1,112,178 | +0.20(+0.80%) |
Jun 20, 2008 | 25.61 | 25.61 | 25.22 | 25.26 | 989,190 | -0.74(-2.85%) |
Jun 19, 2008 | 25.79 | 26.09 | 25.72 | 26.00 | 2,715,254 | +0.11(+0.41%) |
Jun 18, 2008 | 25.94 | 25.98 | 25.72 | 25.89 | 1,645,870 | -0.07(-0.28%) |
Jun 17, 2008 | 26.06 | 26.18 | 25.82 | 25.97 | 1,770,194 | +0.19(+0.74%) |
Jun 16, 2008 | 25.73 | 25.86 | 25.65 | 25.78 | 486,353 | -0.06(-0.24%) |
Jun 13, 2008 | 25.60 | 25.88 | 25.55 | 25.84 | 1,733,540 | +0.19(+0.76%) |
Jun 12, 2008 | 25.70 | 25.88 | 25.51 | 25.64 | 2,525,801 | -0.23(-0.89%) |
Jun 11, 2008 | 26.15 | 26.25 | 25.79 | 25.87 | 1,984,579 | -0.21(-0.82%) |
Jun 10, 2008 | 26.08 | 26.19 | 25.92 | 26.08 | 2,496,725 | -0.45(-1.70%) |
Jun 09, 2008 | 26.77 | 26.80 | 26.25 | 26.54 | 1,482,430 | -0.17(-0.65%) |
Jun 06, 2008 | 27.12 | 27.16 | 26.69 | 26.71 | 1,562,889 | -0.68(-2.50%) |
Jun 05, 2008 | 26.92 | 27.43 | 26.92 | 27.39 | 2,459,530 | +0.35(+1.28%) |
Jun 04, 2008 | 27.12 | 27.32 | 27.00 | 27.05 | 2,961,550 | +0.01(+0.05%) |
Jun 03, 2008 | 27.32 | 27.32 | 26.88 | 27.03 | 2,835,495 | -0.29(-1.06%) |