Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 26.46 | 26.92 | 26.34 | 26.64 | 635,953 | -0.04(-0.15%) |
Aug 28, 2008 | 25.85 | 26.73 | 25.73 | 26.68 | 1,441,058 | +1.07(+4.18%) |
Aug 27, 2008 | 25.28 | 25.67 | 24.88 | 25.61 | 2,175,039 | +0.50(+1.97%) |
Aug 26, 2008 | 25.24 | 25.29 | 24.62 | 25.11 | 725,514 | +0.03(+0.13%) |
Aug 25, 2008 | 25.43 | 25.50 | 25.00 | 25.08 | 1,262,337 | -0.68(-2.65%) |
Aug 22, 2008 | 25.37 | 25.88 | 25.37 | 25.76 | 2,521,324 | +0.79(+3.15%) |
Aug 21, 2008 | 24.82 | 25.18 | 24.52 | 24.98 | 931,786 | -0.16(-0.63%) |
Aug 20, 2008 | 24.91 | 25.26 | 24.50 | 25.14 | 2,738,980 | +0.16(+0.63%) |
Aug 19, 2008 | 25.36 | 25.45 | 24.81 | 24.98 | 1,918,642 | -0.63(-2.46%) |
Aug 18, 2008 | 26.05 | 26.50 | 25.52 | 25.61 | 1,302,522 | -0.94(-3.52%) |
Aug 15, 2008 | 26.37 | 26.99 | 26.24 | 26.54 | 0 | +0.24(+0.90%) |
Aug 14, 2008 | 25.69 | 26.50 | 25.62 | 26.31 | 2,757,943 | +0.42(+1.64%) |
Aug 13, 2008 | 26.04 | 26.19 | 25.23 | 25.88 | 3,590,218 | -0.35(-1.32%) |
Aug 12, 2008 | 27.12 | 27.23 | 25.91 | 26.23 | 2,814,503 | -1.27(-4.63%) |
Aug 11, 2008 | 27.06 | 28.14 | 26.93 | 27.50 | 1,402,464 | +0.52(+1.92%) |
Aug 08, 2008 | 26.02 | 27.22 | 25.83 | 26.98 | 1,632,824 | +1.00(+3.84%) |
Aug 07, 2008 | 26.44 | 26.83 | 25.80 | 25.98 | 2,406,102 | -0.97(-3.62%) |
Aug 06, 2008 | 26.67 | 27.11 | 26.38 | 26.96 | 1,411,022 | +0.11(+0.40%) |
Aug 05, 2008 | 26.25 | 26.90 | 25.98 | 26.85 | 2,439,691 | +1.06(+4.13%) |
Aug 04, 2008 | 26.46 | 26.46 | 25.63 | 25.79 | 1,275,019 | -0.69(-2.61%) |
Aug 01, 2008 | 26.66 | 26.66 | 25.69 | 26.48 | 1,122,709 | +0.04(+0.15%) |
Jul 31, 2008 | 26.50 | 26.94 | 26.20 | 26.44 | 1,430,544 | -0.20(-0.77%) |
Jul 30, 2008 | 26.73 | 26.94 | 25.87 | 26.64 | 1,478,783 | +0.35(+1.32%) |
Jul 29, 2008 | 26.30 | 26.31 | 24.58 | 26.30 | 2,413,406 | +1.60(+6.46%) |
Jul 28, 2008 | 25.90 | 26.28 | 24.56 | 24.70 | 1,998,949 | -1.27(-4.90%) |
Jul 25, 2008 | 26.09 | 26.44 | 25.45 | 25.98 | 1,869,935 | -0.01(-0.03%) |
Jul 24, 2008 | 27.52 | 27.52 | 25.83 | 25.98 | 2,375,531 | -1.46(-5.33%) |
Jul 23, 2008 | 27.20 | 27.91 | 26.61 | 27.45 | 3,910,292 | +0.33(+1.22%) |
Jul 22, 2008 | 24.86 | 27.14 | 24.68 | 27.12 | 3,536,521 | +2.02(+8.05%) |
Jul 21, 2008 | 26.09 | 26.14 | 24.91 | 25.10 | 2,606,756 | -0.80(-3.10%) |
Jul 18, 2008 | 26.01 | 26.14 | 25.09 | 25.90 | 2,324,623 | +0.15(+0.58%) |
Jul 17, 2008 | 25.21 | 26.32 | 24.76 | 25.75 | 4,403,575 | +1.09(+4.40%) |
Jul 16, 2008 | 22.48 | 24.66 | 22.23 | 24.66 | 4,004,864 | +2.48(+11.16%) |
Jul 15, 2008 | 22.07 | 23.06 | 21.09 | 22.19 | 4,059,684 | -0.24(-1.09%) |
Jul 14, 2008 | 23.98 | 24.07 | 22.25 | 22.43 | 4,507,514 | -0.90(-3.84%) |
Jul 11, 2008 | 24.29 | 24.29 | 22.68 | 23.33 | 6,051,182 | -0.44(-1.85%) |
Jul 10, 2008 | 24.29 | 24.48 | 23.34 | 23.77 | 3,270,495 | -0.56(-2.30%) |
Jul 09, 2008 | 25.94 | 26.02 | 24.17 | 24.33 | 2,255,022 | -1.52(-5.87%) |
Jul 08, 2008 | 24.77 | 25.87 | 24.14 | 25.84 | 2,199,649 | +1.13(+4.58%) |
Jul 07, 2008 | 25.59 | 26.00 | 24.33 | 24.71 | 1,926,849 | -0.74(-2.90%) |
Jul 04, 2008 | 25.97 | 25.97 | 25.21 | 25.45 | 617,963 | +0.00(+0.00%) |
Jul 03, 2008 | 25.97 | 25.97 | 25.21 | 25.45 | 617,963 | -0.19(-0.74%) |
Jul 02, 2008 | 26.31 | 26.50 | 25.61 | 25.64 | 2,365,654 | -0.50(-1.90%) |
Jul 01, 2008 | 25.72 | 26.42 | 25.19 | 26.13 | 2,873,441 | -0.09(-0.33%) |
Jun 30, 2008 | 26.75 | 27.01 | 26.17 | 26.22 | 1,046,453 | -0.76(-2.83%) |
Jun 27, 2008 | 27.32 | 27.45 | 26.46 | 26.98 | 2,281,830 | -0.28(-1.04%) |
Jun 26, 2008 | 27.74 | 28.00 | 27.22 | 27.27 | 1,434,968 | -1.17(-4.12%) |
Jun 25, 2008 | 28.60 | 29.08 | 28.30 | 28.44 | 1,648,851 | +0.12(+0.42%) |
Jun 24, 2008 | 27.88 | 28.70 | 27.60 | 28.32 | 2,046,642 | +0.16(+0.56%) |
Jun 23, 2008 | 28.94 | 29.02 | 28.02 | 28.16 | 932,915 | -0.69(-2.40%) |
Jun 20, 2008 | 29.34 | 29.46 | 28.63 | 28.85 | 1,953,417 | -0.85(-2.86%) |
Jun 19, 2008 | 29.59 | 29.83 | 28.96 | 29.70 | 1,807,097 | +0.06(+0.21%) |
Jun 18, 2008 | 29.40 | 29.85 | 29.01 | 29.64 | 2,659,458 | -0.34(-1.13%) |
Jun 17, 2008 | 30.99 | 31.16 | 29.93 | 29.98 | 3,299,728 | -0.79(-2.56%) |
Jun 16, 2008 | 29.96 | 30.80 | 29.84 | 30.76 | 2,716,810 | +0.50(+1.64%) |
Jun 13, 2008 | 28.79 | 30.27 | 28.78 | 30.27 | 6,065,535 | +1.63(+5.68%) |
Jun 12, 2008 | 28.84 | 29.29 | 28.19 | 28.64 | 2,203,983 | +0.35(+1.25%) |
Jun 11, 2008 | 29.42 | 29.49 | 28.25 | 28.29 | 2,403,964 | -1.08(-3.69%) |
Jun 10, 2008 | 29.38 | 29.67 | 28.81 | 29.37 | 2,045,943 | +0.15(+0.51%) |
Jun 09, 2008 | 29.95 | 29.99 | 28.78 | 29.22 | 1,051,593 | -0.61(-2.06%) |
Jun 06, 2008 | 30.98 | 30.98 | 27.93 | 29.84 | 1,555,532 | -1.26(-4.05%) |
Jun 05, 2008 | 30.24 | 31.19 | 30.17 | 31.09 | 2,764,076 | +1.16(+3.89%) |
Jun 04, 2008 | 29.92 | 30.78 | 29.83 | 29.93 | 4,479,047 | -0.17(-0.57%) |
Jun 03, 2008 | 30.50 | 30.67 | 29.51 | 30.10 | 5,396,758 | -0.29(-0.96%) |