Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 24.62 | 24.80 | 24.27 | 24.38 | 0 | -0.32(-1.30%) |
Aug 28, 2008 | 24.28 | 24.89 | 24.09 | 24.70 | 735,883 | +0.58(+2.41%) |
Aug 27, 2008 | 24.39 | 24.51 | 23.59 | 24.12 | 2,012,856 | -0.27(-1.12%) |
Aug 26, 2008 | 24.46 | 24.74 | 23.95 | 24.39 | 1,057,754 | -0.09(-0.36%) |
Aug 25, 2008 | 25.11 | 25.11 | 24.35 | 24.48 | 564,456 | -0.80(-3.16%) |
Aug 22, 2008 | 24.84 | 25.43 | 24.71 | 25.28 | 0 | +0.32(+1.28%) |
Aug 21, 2008 | 25.12 | 25.20 | 24.65 | 24.96 | 771,155 | -0.38(-1.51%) |
Aug 20, 2008 | 25.44 | 25.83 | 25.02 | 25.34 | 548,430 | -0.06(-0.24%) |
Aug 19, 2008 | 26.18 | 26.27 | 25.08 | 25.40 | 899,069 | -0.83(-3.15%) |
Aug 18, 2008 | 26.18 | 26.50 | 25.98 | 26.23 | 872,698 | +0.01(+0.03%) |
Aug 15, 2008 | 25.51 | 26.42 | 25.51 | 26.22 | 0 | +0.85(+3.34%) |
Aug 14, 2008 | 25.14 | 25.68 | 25.08 | 25.38 | 1,743,368 | -0.05(-0.19%) |
Aug 13, 2008 | 25.68 | 25.77 | 24.96 | 25.42 | 1,090,603 | -0.19(-0.75%) |
Aug 12, 2008 | 25.88 | 25.88 | 25.43 | 25.61 | 916,314 | -0.07(-0.29%) |
Aug 11, 2008 | 25.68 | 25.87 | 25.40 | 25.69 | 1,078,446 | +0.03(+0.11%) |
Aug 08, 2008 | 25.83 | 25.83 | 25.35 | 25.66 | 1,216,859 | -0.19(-0.74%) |
Aug 07, 2008 | 26.12 | 26.12 | 25.67 | 25.85 | 742,026 | -0.47(-1.79%) |
Aug 06, 2008 | 26.19 | 26.59 | 25.91 | 26.32 | 731,244 | -0.05(-0.21%) |
Aug 05, 2008 | 26.39 | 26.58 | 25.94 | 26.38 | 1,167,507 | +0.23(+0.89%) |
Aug 04, 2008 | 26.33 | 26.53 | 25.74 | 26.15 | 946,167 | -0.18(-0.70%) |
Aug 01, 2008 | 26.54 | 26.62 | 25.74 | 26.33 | 805,807 | -0.29(-1.08%) |
Jul 31, 2008 | 26.77 | 27.27 | 26.39 | 26.62 | 1,042,633 | -0.53(-1.96%) |
Jul 30, 2008 | 27.22 | 27.29 | 26.48 | 27.15 | 923,410 | +0.00(+0.00%) |
Jul 29, 2008 | 26.35 | 27.23 | 26.24 | 27.15 | 1,226,157 | +0.75(+2.84%) |
Jul 28, 2008 | 26.66 | 26.77 | 26.15 | 26.40 | 854,625 | -0.17(-0.64%) |
Jul 25, 2008 | 26.66 | 27.25 | 26.43 | 26.57 | 1,949,561 | +0.14(+0.52%) |
Jul 24, 2008 | 25.23 | 28.21 | 25.23 | 26.43 | 3,289,638 | +0.14(+0.52%) |
Jul 23, 2008 | 25.42 | 26.99 | 25.27 | 26.30 | 1,779,490 | +0.95(+3.74%) |
Jul 22, 2008 | 24.43 | 25.39 | 23.96 | 25.35 | 1,230,390 | +0.63(+2.57%) |
Jul 21, 2008 | 24.86 | 25.03 | 24.24 | 24.71 | 1,041,509 | +0.05(+0.19%) |
Jul 18, 2008 | 25.14 | 25.31 | 24.24 | 24.67 | 1,293,595 | -0.55(-2.19%) |
Jul 17, 2008 | 24.16 | 25.27 | 23.58 | 25.22 | 2,103,486 | +1.11(+4.59%) |
Jul 16, 2008 | 24.67 | 24.80 | 23.48 | 24.11 | 1,149,657 | -0.53(-2.13%) |
Jul 15, 2008 | 23.98 | 25.17 | 23.30 | 24.64 | 2,148,792 | +0.51(+2.09%) |
Jul 14, 2008 | 23.98 | 24.72 | 23.49 | 24.13 | 1,500,741 | +0.28(+1.17%) |
Jul 11, 2008 | 23.59 | 24.13 | 23.41 | 23.85 | 1,838,193 | +0.02(+0.09%) |
Jul 10, 2008 | 23.82 | 24.09 | 23.59 | 23.83 | 1,508,912 | +0.03(+0.11%) |
Jul 09, 2008 | 23.66 | 24.05 | 23.53 | 23.81 | 1,608,619 | +0.12(+0.52%) |
Jul 08, 2008 | 22.91 | 23.70 | 22.69 | 23.68 | 2,057,034 | +0.85(+3.71%) |
Jul 07, 2008 | 22.78 | 23.01 | 22.38 | 22.84 | 1,859,360 | +0.31(+1.39%) |
Jul 04, 2008 | 21.81 | 22.58 | 21.81 | 22.52 | 972,706 | +0.00(+0.00%) |
Jul 03, 2008 | 21.81 | 22.58 | 21.81 | 22.52 | 972,706 | +0.73(+3.35%) |
Jul 02, 2008 | 22.49 | 22.63 | 21.59 | 21.79 | 1,621,468 | -0.66(-2.95%) |
Jul 01, 2008 | 23.20 | 23.20 | 22.00 | 22.45 | 1,702,581 | -0.90(-3.86%) |
Jun 30, 2008 | 22.82 | 23.44 | 22.44 | 23.36 | 1,498,593 | +0.56(+2.46%) |
Jun 27, 2008 | 23.21 | 23.49 | 22.73 | 22.80 | 2,137,012 | -0.47(-2.02%) |
Jun 26, 2008 | 24.43 | 24.43 | 23.15 | 23.27 | 1,120,948 | -1.28(-5.20%) |
Jun 25, 2008 | 24.54 | 24.90 | 24.30 | 24.54 | 1,064,863 | +0.03(+0.11%) |
Jun 24, 2008 | 24.24 | 25.03 | 24.11 | 24.52 | 1,237,868 | +0.22(+0.90%) |
Jun 23, 2008 | 24.22 | 24.83 | 24.04 | 24.30 | 960,987 | +0.15(+0.62%) |
Jun 20, 2008 | 24.81 | 25.33 | 24.06 | 24.15 | 1,476,371 | -0.83(-3.33%) |
Jun 19, 2008 | 24.85 | 25.18 | 24.74 | 24.98 | 437,658 | +0.19(+0.77%) |
Jun 18, 2008 | 25.14 | 25.27 | 24.62 | 24.79 | 1,038,755 | -0.43(-1.71%) |
Jun 17, 2008 | 25.63 | 25.79 | 25.22 | 25.22 | 643,809 | -0.38(-1.49%) |
Jun 16, 2008 | 25.31 | 25.97 | 25.25 | 25.60 | 895,889 | +0.15(+0.59%) |
Jun 13, 2008 | 25.33 | 25.50 | 25.04 | 25.45 | 676,695 | +0.33(+1.33%) |
Jun 12, 2008 | 24.83 | 25.36 | 24.83 | 25.12 | 662,959 | +0.30(+1.21%) |
Jun 11, 2008 | 25.46 | 25.61 | 24.82 | 24.82 | 1,036,050 | -0.71(-2.78%) |
Jun 10, 2008 | 25.66 | 26.04 | 25.36 | 25.53 | 1,071,992 | -0.53(-2.02%) |
Jun 09, 2008 | 25.76 | 26.56 | 25.59 | 26.05 | 1,080,136 | +0.45(+1.76%) |
Jun 06, 2008 | 26.27 | 26.29 | 25.60 | 25.60 | 869,652 | -0.98(-3.67%) |
Jun 05, 2008 | 26.22 | 26.81 | 26.00 | 26.58 | 700,944 | +0.40(+1.54%) |
Jun 04, 2008 | 26.23 | 26.56 | 25.96 | 26.17 | 843,629 | +0.00(+0.00%) |
Jun 03, 2008 | 26.19 | 27.20 | 25.71 | 26.17 | 2,031,935 | +0.16(+0.60%) |