Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 23.63 | 23.70 | 23.23 | 23.37 | 0 | -0.29(-1.21%) |
Aug 28, 2008 | 24.30 | 24.30 | 23.50 | 23.66 | 1,134,291 | +0.07(+0.29%) |
Aug 27, 2008 | 23.41 | 23.59 | 23.23 | 23.59 | 857,114 | +0.57(+2.49%) |
Aug 26, 2008 | 22.51 | 23.17 | 22.34 | 23.02 | 1,670,983 | +0.06(+0.26%) |
Aug 25, 2008 | 23.01 | 23.26 | 22.78 | 22.96 | 1,077,769 | -0.32(-1.38%) |
Aug 22, 2008 | 23.34 | 23.64 | 23.12 | 23.28 | 0 | -0.77(-3.21%) |
Aug 21, 2008 | 23.30 | 24.13 | 23.15 | 24.05 | 2,118,793 | +1.29(+5.69%) |
Aug 20, 2008 | 23.83 | 23.83 | 22.69 | 22.76 | 2,360,512 | -0.37(-1.62%) |
Aug 19, 2008 | 22.14 | 23.35 | 21.95 | 23.13 | 2,542,912 | +0.03(+0.15%) |
Aug 18, 2008 | 23.39 | 23.70 | 22.88 | 23.10 | 1,694,074 | +0.00(+0.00%) |
Aug 15, 2008 | 22.65 | 23.54 | 22.49 | 23.10 | 0 | -0.69(-2.91%) |
Aug 14, 2008 | 25.23 | 25.23 | 23.70 | 23.79 | 2,205,979 | -1.26(-5.01%) |
Aug 13, 2008 | 23.85 | 25.14 | 23.81 | 25.05 | 3,053,746 | +1.31(+5.51%) |
Aug 12, 2008 | 22.73 | 23.95 | 22.52 | 23.74 | 4,087,539 | +1.48(+6.65%) |
Aug 11, 2008 | 24.80 | 24.93 | 22.13 | 22.26 | 6,312,505 | -3.51(-13.61%) |
Aug 08, 2008 | 25.32 | 25.98 | 25.22 | 25.77 | 2,273,998 | -0.92(-3.44%) |
Aug 07, 2008 | 26.90 | 27.13 | 26.48 | 26.68 | 1,102,780 | -0.23(-0.87%) |
Aug 06, 2008 | 26.89 | 27.28 | 26.79 | 26.92 | 1,991,837 | +0.23(+0.84%) |
Aug 05, 2008 | 26.80 | 27.32 | 26.48 | 26.69 | 2,585,348 | -0.26(-0.96%) |
Aug 04, 2008 | 26.93 | 27.45 | 26.49 | 26.95 | 2,359,891 | -0.82(-2.96%) |
Aug 01, 2008 | 27.94 | 28.12 | 27.47 | 27.77 | 2,034,093 | -0.78(-2.73%) |
Jul 31, 2008 | 28.67 | 29.17 | 28.38 | 28.55 | 2,008,626 | +0.21(+0.73%) |
Jul 30, 2008 | 27.66 | 28.63 | 27.63 | 28.35 | 3,019,791 | -0.23(-0.82%) |
Jul 29, 2008 | 28.58 | 29.12 | 28.45 | 28.58 | 1,087,506 | -0.45(-1.55%) |
Jul 28, 2008 | 28.93 | 29.63 | 28.79 | 29.03 | 1,073,209 | -0.19(-0.65%) |
Jul 25, 2008 | 29.12 | 29.38 | 28.66 | 29.22 | 990,766 | +0.61(+2.12%) |
Jul 24, 2008 | 28.95 | 29.43 | 28.36 | 28.61 | 1,672,249 | -0.25(-0.87%) |
Jul 23, 2008 | 28.95 | 29.31 | 28.62 | 28.87 | 1,912,314 | -1.05(-3.50%) |
Jul 22, 2008 | 29.89 | 30.23 | 29.59 | 29.91 | 2,053,186 | -0.17(-0.58%) |
Jul 21, 2008 | 29.83 | 30.17 | 29.71 | 30.09 | 2,286,081 | -0.81(-2.61%) |
Jul 18, 2008 | 31.07 | 31.54 | 30.61 | 30.89 | 1,282,315 | -0.16(-0.53%) |
Jul 17, 2008 | 30.81 | 31.70 | 30.64 | 31.06 | 2,937,434 | +1.11(+3.70%) |
Jul 16, 2008 | 30.99 | 31.04 | 29.68 | 29.95 | 2,803,671 | -0.46(-1.51%) |
Jul 15, 2008 | 31.00 | 31.74 | 30.08 | 30.41 | 4,196,921 | +0.96(+3.26%) |
Jul 14, 2008 | 28.99 | 29.73 | 28.15 | 29.45 | 3,458,556 | +0.78(+2.72%) |
Jul 11, 2008 | 29.00 | 29.33 | 28.43 | 28.67 | 4,098,870 | +0.09(+0.30%) |
Jul 10, 2008 | 28.51 | 28.67 | 28.08 | 28.58 | 1,697,850 | +0.14(+0.49%) |
Jul 09, 2008 | 28.35 | 28.71 | 28.30 | 28.44 | 3,088,274 | +0.41(+1.45%) |
Jul 08, 2008 | 27.87 | 28.17 | 27.69 | 28.03 | 2,614,297 | -0.19(-0.67%) |
Jul 07, 2008 | 28.46 | 28.52 | 28.13 | 28.22 | 2,751,205 | -0.81(-2.80%) |
Jul 04, 2008 | 29.36 | 29.40 | 28.68 | 29.04 | 1,754,236 | +0.00(+0.00%) |
Jul 03, 2008 | 29.36 | 29.40 | 28.68 | 29.04 | 1,754,236 | -0.35(-1.18%) |
Jul 02, 2008 | 29.21 | 29.83 | 29.21 | 29.39 | 2,040,744 | +0.41(+1.40%) |
Jul 01, 2008 | 28.60 | 29.13 | 28.45 | 28.98 | 4,572,359 | -0.42(-1.41%) |
Jun 30, 2008 | 29.84 | 29.84 | 29.03 | 29.39 | 1,992,543 | +0.74(+2.60%) |
Jun 27, 2008 | 28.74 | 28.91 | 28.08 | 28.65 | 2,779,039 | +0.87(+3.12%) |
Jun 26, 2008 | 27.48 | 27.96 | 27.40 | 27.78 | 2,827,205 | +1.27(+4.80%) |
Jun 25, 2008 | 25.63 | 26.59 | 25.63 | 26.51 | 2,542,292 | +0.83(+3.24%) |
Jun 24, 2008 | 25.15 | 26.02 | 25.05 | 25.68 | 2,744,788 | +0.12(+0.47%) |
Jun 23, 2008 | 24.99 | 25.61 | 24.90 | 25.56 | 2,415,138 | -0.39(-1.50%) |
Jun 20, 2008 | 26.01 | 26.12 | 25.64 | 25.95 | 2,693,119 | -0.64(-2.41%) |
Jun 19, 2008 | 27.59 | 27.68 | 26.53 | 26.59 | 1,493,465 | -0.66(-2.42%) |
Jun 18, 2008 | 27.19 | 27.38 | 26.85 | 27.25 | 2,393,440 | -0.20(-0.73%) |
Jun 17, 2008 | 27.69 | 27.75 | 27.25 | 27.45 | 1,801,367 | -0.31(-1.12%) |
Jun 16, 2008 | 28.28 | 28.29 | 27.57 | 27.76 | 1,296,236 | +0.08(+0.28%) |
Jun 13, 2008 | 27.22 | 27.68 | 26.99 | 27.68 | 2,061,208 | -0.15(-0.53%) |
Jun 12, 2008 | 28.11 | 28.29 | 27.74 | 27.83 | 3,885,487 | -0.81(-2.81%) |
Jun 11, 2008 | 29.04 | 29.15 | 28.42 | 28.63 | 2,998,288 | -0.99(-3.33%) |
Jun 10, 2008 | 29.59 | 29.84 | 29.35 | 29.62 | 3,620,061 | -0.59(-1.95%) |
Jun 09, 2008 | 30.43 | 30.63 | 30.16 | 30.21 | 1,992,337 | -0.12(-0.40%) |
Jun 06, 2008 | 29.97 | 30.50 | 29.84 | 30.33 | 2,036,041 | +0.15(+0.49%) |
Jun 05, 2008 | 29.71 | 30.18 | 29.71 | 30.18 | 2,730,162 | +0.35(+1.16%) |
Jun 04, 2008 | 29.84 | 30.03 | 29.52 | 29.84 | 4,310,863 | -0.17(-0.58%) |
Jun 03, 2008 | 29.88 | 30.15 | 29.71 | 30.01 | 2,842,139 | -0.10(-0.32%) |