Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 25.17 | 25.22 | 24.96 | 25.07 | 539,720 | -0.03(-0.12%) |
Aug 28, 2008 | 25.11 | 25.25 | 25.06 | 25.10 | 777,346 | -0.01(-0.04%) |
Aug 27, 2008 | 25.13 | 25.22 | 25.07 | 25.11 | 580,881 | -0.02(-0.08%) |
Aug 26, 2008 | 25.10 | 25.75 | 25.00 | 25.13 | 2,217,988 | +0.67(+2.74%) |
Aug 25, 2008 | 24.29 | 24.57 | 24.19 | 24.46 | 744,062 | -0.01(-0.04%) |
Aug 22, 2008 | 24.49 | 24.69 | 24.26 | 24.47 | 588,494 | +0.09(+0.37%) |
Aug 21, 2008 | 24.16 | 24.61 | 23.91 | 24.38 | 975,881 | +0.04(+0.16%) |
Aug 20, 2008 | 23.29 | 24.57 | 23.01 | 24.34 | 3,899,930 | +1.27(+5.50%) |
Aug 19, 2008 | 23.80 | 23.80 | 22.74 | 23.07 | 2,496,530 | -0.68(-2.86%) |
Aug 18, 2008 | 23.40 | 24.56 | 23.17 | 23.75 | 4,577,001 | -1.09(-4.39%) |
Aug 15, 2008 | 24.98 | 25.01 | 24.55 | 24.84 | 758,857 | +0.11(+0.44%) |
Aug 14, 2008 | 24.55 | 24.80 | 24.41 | 24.73 | 447,426 | +0.01(+0.04%) |
Aug 13, 2008 | 24.66 | 24.84 | 24.50 | 24.72 | 1,027,746 | +0.05(+0.20%) |
Aug 12, 2008 | 24.55 | 24.92 | 24.50 | 24.67 | 1,234,555 | +0.10(+0.41%) |
Aug 11, 2008 | 24.41 | 24.58 | 24.25 | 24.57 | 1,283,423 | +0.17(+0.70%) |
Aug 08, 2008 | 23.86 | 24.55 | 23.79 | 24.40 | 675,918 | +0.51(+2.13%) |
Aug 07, 2008 | 24.08 | 24.32 | 23.80 | 23.89 | 286,605 | -0.40(-1.65%) |
Aug 06, 2008 | 23.93 | 24.42 | 23.60 | 24.29 | 341,512 | +0.26(+1.08%) |
Aug 05, 2008 | 23.12 | 24.05 | 23.02 | 24.03 | 498,201 | +1.08(+4.71%) |
Aug 04, 2008 | 23.06 | 23.41 | 22.80 | 22.95 | 664,378 | -0.16(-0.69%) |
Aug 01, 2008 | 22.93 | 23.39 | 22.93 | 23.11 | 723,031 | +0.31(+1.36%) |
Jul 31, 2008 | 23.10 | 23.37 | 22.70 | 22.80 | 1,044,228 | -0.36(-1.55%) |
Jul 30, 2008 | 24.15 | 24.27 | 23.08 | 23.16 | 943,108 | -0.84(-3.50%) |
Jul 29, 2008 | 24.00 | 24.28 | 23.67 | 24.00 | 497,849 | +0.23(+0.97%) |
Jul 28, 2008 | 24.00 | 24.20 | 23.75 | 23.77 | 216,451 | -0.30(-1.25%) |
Jul 25, 2008 | 23.88 | 24.19 | 23.21 | 24.07 | 439,776 | +0.43(+1.82%) |
Jul 24, 2008 | 24.22 | 24.37 | 23.47 | 23.64 | 783,246 | -0.36(-1.50%) |
Jul 23, 2008 | 24.80 | 24.87 | 23.92 | 24.00 | 1,042,086 | -0.84(-3.38%) |
Jul 22, 2008 | 24.72 | 25.09 | 24.38 | 24.84 | 496,331 | +0.18(+0.73%) |
Jul 21, 2008 | 25.08 | 25.48 | 24.45 | 24.66 | 514,800 | -0.38(-1.52%) |
Jul 18, 2008 | 24.93 | 25.25 | 24.84 | 25.04 | 1,110,488 | +0.09(+0.36%) |
Jul 17, 2008 | 25.18 | 25.49 | 24.77 | 24.95 | 725,788 | -0.10(-0.40%) |
Jul 16, 2008 | 24.34 | 25.25 | 24.11 | 25.05 | 1,448,163 | +0.84(+3.47%) |
Jul 15, 2008 | 24.12 | 24.60 | 23.60 | 24.21 | 993,165 | -0.06(-0.25%) |
Jul 14, 2008 | 24.64 | 24.75 | 24.19 | 24.27 | 1,251,076 | -0.45(-1.82%) |
Jul 11, 2008 | 23.78 | 25.08 | 23.26 | 24.72 | 1,895,714 | +0.82(+3.43%) |
Jul 10, 2008 | 23.65 | 24.03 | 23.56 | 23.90 | 1,135,831 | +0.20(+0.84%) |
Jul 09, 2008 | 24.33 | 24.44 | 23.60 | 23.70 | 1,454,946 | -0.77(-3.15%) |
Jul 08, 2008 | 24.08 | 24.59 | 23.96 | 24.47 | 1,586,457 | +0.48(+2.00%) |
Jul 07, 2008 | 23.95 | 24.29 | 23.68 | 23.99 | 1,498,710 | +0.19(+0.80%) |
Jul 04, 2008 | 24.35 | 24.48 | 23.33 | 23.80 | 1,370,371 | +0.00(+0.00%) |
Jul 03, 2008 | 24.35 | 24.48 | 23.33 | 23.80 | 1,370,371 | -0.54(-2.22%) |
Jul 02, 2008 | 25.17 | 25.20 | 24.10 | 24.34 | 2,460,673 | -0.80(-3.18%) |
Jul 01, 2008 | 25.53 | 25.54 | 24.98 | 25.14 | 2,062,713 | -0.43(-1.68%) |
Jun 30, 2008 | 25.69 | 26.04 | 25.51 | 25.57 | 1,250,878 | -0.19(-0.74%) |
Jun 27, 2008 | 25.53 | 25.85 | 25.39 | 25.76 | 2,302,468 | +0.12(+0.47%) |
Jun 26, 2008 | 25.73 | 25.93 | 25.48 | 25.64 | 2,171,712 | -0.22(-0.85%) |
Jun 25, 2008 | 25.81 | 26.18 | 25.76 | 25.86 | 2,789,359 | +0.07(+0.27%) |
Jun 24, 2008 | 26.12 | 26.40 | 25.74 | 25.79 | 3,865,100 | -0.66(-2.50%) |
Jun 23, 2008 | 26.39 | 26.88 | 26.06 | 26.45 | 1,325,904 | -0.18(-0.68%) |
Jun 20, 2008 | 26.30 | 26.67 | 26.30 | 26.63 | 1,767,048 | +0.29(+1.10%) |
Jun 19, 2008 | 26.47 | 26.68 | 26.27 | 26.34 | 835,156 | -0.07(-0.27%) |
Jun 18, 2008 | 26.15 | 26.56 | 26.15 | 26.41 | 1,424,908 | +0.12(+0.46%) |
Jun 17, 2008 | 26.40 | 26.47 | 26.27 | 26.29 | 890,164 | -0.11(-0.42%) |
Jun 16, 2008 | 26.28 | 26.59 | 26.23 | 26.40 | 1,323,641 | -0.07(-0.26%) |
Jun 13, 2008 | 26.63 | 26.63 | 26.21 | 26.47 | 1,181,708 | -0.09(-0.34%) |
Jun 12, 2008 | 26.95 | 27.07 | 26.56 | 26.56 | 1,354,498 | -0.19(-0.71%) |
Jun 11, 2008 | 26.89 | 27.07 | 26.67 | 26.75 | 1,792,495 | -0.26(-0.96%) |
Jun 10, 2008 | 27.14 | 27.50 | 27.00 | 27.01 | 840,813 | -0.23(-0.84%) |
Jun 09, 2008 | 27.29 | 27.80 | 26.90 | 27.24 | 1,328,503 | -0.12(-0.44%) |
Jun 06, 2008 | 27.65 | 27.95 | 27.32 | 27.36 | 2,554,601 | -0.29(-1.05%) |
Jun 05, 2008 | 27.40 | 27.65 | 27.25 | 27.65 | 2,060,167 | +0.34(+1.25%) |
Jun 04, 2008 | 27.00 | 27.42 | 26.94 | 27.31 | 1,210,289 | +0.21(+0.77%) |
Jun 03, 2008 | 27.00 | 27.27 | 26.75 | 27.10 | 961,681 | +0.10(+0.37%) |