Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 24.00 | 24.14 | 23.63 | 23.63 | 0 | -0.53(-2.21%) |
Aug 28, 2008 | 23.98 | 24.16 | 23.85 | 24.16 | 2,799,403 | +0.24(+1.02%) |
Aug 27, 2008 | 23.59 | 23.95 | 23.50 | 23.92 | 2,916,912 | +0.29(+1.23%) |
Aug 26, 2008 | 23.11 | 23.66 | 22.82 | 23.63 | 3,247,571 | +0.46(+2.00%) |
Aug 25, 2008 | 23.43 | 23.45 | 23.00 | 23.16 | 3,007,135 | -0.31(-1.31%) |
Aug 22, 2008 | 23.56 | 23.63 | 23.37 | 23.47 | 0 | +0.00(+0.00%) |
Aug 21, 2008 | 22.82 | 23.47 | 22.75 | 23.47 | 3,294,542 | +0.49(+2.12%) |
Aug 20, 2008 | 22.80 | 23.08 | 22.58 | 22.98 | 3,697,202 | +0.16(+0.69%) |
Aug 19, 2008 | 22.53 | 22.89 | 22.47 | 22.83 | 5,532,975 | +0.24(+1.08%) |
Aug 18, 2008 | 22.72 | 22.91 | 22.45 | 22.58 | 3,985,950 | -0.10(-0.46%) |
Aug 15, 2008 | 23.24 | 23.24 | 22.65 | 22.69 | 0 | -0.53(-2.30%) |
Aug 14, 2008 | 23.34 | 23.51 | 23.05 | 23.22 | 2,814,477 | -0.36(-1.52%) |
Aug 13, 2008 | 23.32 | 23.69 | 23.22 | 23.58 | 3,303,605 | +0.25(+1.09%) |
Aug 12, 2008 | 23.78 | 23.92 | 23.27 | 23.33 | 3,681,060 | -0.53(-2.21%) |
Aug 11, 2008 | 23.55 | 23.95 | 23.31 | 23.85 | 6,310,958 | +0.42(+1.78%) |
Aug 08, 2008 | 23.14 | 23.47 | 22.95 | 23.44 | 3,540,741 | +0.38(+1.63%) |
Aug 07, 2008 | 23.16 | 23.66 | 22.98 | 23.06 | 6,128,501 | -0.26(-1.09%) |
Aug 06, 2008 | 23.14 | 23.54 | 23.05 | 23.31 | 4,249,868 | +0.06(+0.27%) |
Aug 05, 2008 | 23.01 | 23.56 | 22.20 | 23.25 | 7,048,198 | +0.29(+1.26%) |
Aug 04, 2008 | 23.30 | 23.74 | 22.87 | 22.96 | 5,541,940 | -0.38(-1.64%) |
Aug 01, 2008 | 23.91 | 24.69 | 23.34 | 23.34 | 5,385,689 | -0.88(-3.64%) |
Jul 31, 2008 | 24.02 | 24.34 | 23.95 | 24.22 | 7,051,794 | +0.16(+0.65%) |
Jul 30, 2008 | 23.86 | 24.18 | 23.67 | 24.07 | 3,666,862 | +0.31(+1.29%) |
Jul 29, 2008 | 23.76 | 23.86 | 23.48 | 23.76 | 2,895,885 | +0.21(+0.91%) |
Jul 28, 2008 | 23.79 | 24.05 | 23.54 | 23.55 | 4,028,149 | -0.40(-1.67%) |
Jul 25, 2008 | 24.19 | 24.36 | 23.86 | 23.95 | 2,747,919 | -0.10(-0.43%) |
Jul 24, 2008 | 24.46 | 24.47 | 23.71 | 24.05 | 5,638,353 | -0.35(-1.43%) |
Jul 23, 2008 | 25.11 | 25.16 | 24.30 | 24.40 | 4,446,082 | -0.83(-3.29%) |
Jul 22, 2008 | 25.16 | 25.49 | 25.11 | 25.23 | 3,149,721 | +0.08(+0.30%) |
Jul 21, 2008 | 24.53 | 25.32 | 24.49 | 25.15 | 2,935,274 | +0.55(+2.24%) |
Jul 18, 2008 | 24.67 | 25.21 | 24.33 | 24.60 | 4,348,439 | +0.00(+0.00%) |
Jul 17, 2008 | 24.83 | 24.87 | 24.32 | 24.60 | 3,617,456 | -0.30(-1.21%) |
Jul 16, 2008 | 25.36 | 25.68 | 24.77 | 24.90 | 3,964,578 | -0.56(-2.19%) |
Jul 15, 2008 | 25.40 | 25.80 | 25.22 | 25.46 | 4,131,904 | -0.09(-0.36%) |
Jul 14, 2008 | 26.25 | 26.36 | 25.48 | 25.55 | 3,048,345 | -0.36(-1.39%) |
Jul 11, 2008 | 25.78 | 26.28 | 25.55 | 25.91 | 3,440,508 | -0.11(-0.42%) |
Jul 10, 2008 | 25.70 | 26.15 | 25.66 | 26.02 | 4,162,550 | +0.20(+0.76%) |
Jul 09, 2008 | 25.85 | 26.20 | 25.56 | 25.82 | 5,081,095 | +0.06(+0.23%) |
Jul 08, 2008 | 26.03 | 26.20 | 25.43 | 25.77 | 8,830,601 | -0.37(-1.40%) |
Jul 07, 2008 | 26.73 | 27.02 | 25.69 | 26.13 | 4,942,960 | -0.63(-2.36%) |
Jul 04, 2008 | 27.01 | 27.21 | 26.54 | 26.76 | 2,189,193 | +0.00(+0.00%) |
Jul 03, 2008 | 27.01 | 27.21 | 26.54 | 26.76 | 2,189,193 | -0.17(-0.62%) |
Jul 02, 2008 | 27.09 | 27.43 | 26.83 | 26.93 | 4,126,941 | -0.12(-0.43%) |
Jul 01, 2008 | 26.34 | 27.08 | 25.89 | 27.05 | 4,858,382 | +0.43(+1.61%) |
Jun 30, 2008 | 25.92 | 26.90 | 25.78 | 26.62 | 8,272,399 | +0.78(+3.03%) |
Jun 27, 2008 | 25.77 | 26.07 | 25.38 | 25.84 | 11,271,113 | +0.08(+0.32%) |
Jun 26, 2008 | 26.21 | 26.51 | 25.75 | 25.75 | 3,502,109 | -0.86(-3.24%) |
Jun 25, 2008 | 26.68 | 26.79 | 26.25 | 26.62 | 3,196,891 | +0.08(+0.28%) |
Jun 24, 2008 | 26.63 | 26.75 | 26.53 | 26.54 | 2,983,675 | -0.02(-0.07%) |
Jun 23, 2008 | 26.64 | 26.81 | 26.52 | 26.56 | 3,116,330 | +0.03(+0.11%) |
Jun 20, 2008 | 26.35 | 27.12 | 26.35 | 26.53 | 4,620,959 | -0.59(-2.16%) |
Jun 19, 2008 | 26.59 | 27.16 | 26.53 | 27.12 | 3,661,846 | +0.52(+1.94%) |
Jun 18, 2008 | 26.93 | 27.13 | 26.57 | 26.60 | 4,622,994 | -0.56(-2.05%) |
Jun 17, 2008 | 26.95 | 27.40 | 26.77 | 27.16 | 3,950,860 | +0.24(+0.88%) |
Jun 16, 2008 | 26.79 | 26.97 | 26.47 | 26.92 | 2,408,446 | -0.09(-0.34%) |
Jun 13, 2008 | 26.86 | 27.09 | 26.62 | 27.01 | 3,732,003 | +0.27(+1.02%) |
Jun 12, 2008 | 26.97 | 26.98 | 26.61 | 26.74 | 4,017,382 | -0.07(-0.26%) |
Jun 11, 2008 | 26.56 | 27.05 | 26.26 | 26.81 | 6,863,550 | +0.15(+0.57%) |
Jun 10, 2008 | 26.30 | 26.76 | 25.92 | 26.66 | 4,800,229 | +0.27(+1.01%) |
Jun 09, 2008 | 25.93 | 26.69 | 25.65 | 26.39 | 4,424,945 | +0.66(+2.57%) |
Jun 06, 2008 | 25.85 | 26.15 | 25.51 | 25.73 | 5,077,748 | -0.39(-1.49%) |
Jun 05, 2008 | 25.71 | 26.17 | 25.45 | 26.12 | 3,608,226 | +0.44(+1.72%) |
Jun 04, 2008 | 24.83 | 25.95 | 24.83 | 25.68 | 5,058,708 | +0.73(+2.93%) |
Jun 03, 2008 | 25.38 | 25.62 | 24.85 | 24.95 | 3,355,251 | -0.49(-1.91%) |