Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 26.81 | 27.30 | 26.30 | 27.05 | 1,336,967 | +0.09(+0.33%) |
Aug 28, 2008 | 26.47 | 27.19 | 26.05 | 26.96 | 1,774,701 | +0.74(+2.81%) |
Aug 27, 2008 | 25.01 | 26.51 | 24.98 | 26.23 | 3,128,137 | +1.03(+4.08%) |
Aug 26, 2008 | 25.85 | 26.47 | 24.93 | 25.20 | 2,023,476 | -0.66(-2.56%) |
Aug 25, 2008 | 26.57 | 26.88 | 25.72 | 25.86 | 2,016,950 | -0.67(-2.52%) |
Aug 22, 2008 | 27.02 | 27.32 | 26.37 | 26.53 | 2,143,265 | +0.13(+0.49%) |
Aug 21, 2008 | 25.38 | 26.81 | 25.38 | 26.40 | 2,508,993 | +0.50(+1.92%) |
Aug 20, 2008 | 27.26 | 27.33 | 25.69 | 25.90 | 3,252,915 | -1.23(-4.52%) |
Aug 19, 2008 | 28.01 | 28.09 | 26.64 | 27.13 | 2,381,765 | -1.29(-4.53%) |
Aug 18, 2008 | 27.05 | 28.52 | 26.26 | 28.42 | 3,533,391 | +1.27(+4.70%) |
Aug 15, 2008 | 24.48 | 27.94 | 24.48 | 27.14 | 7,408,372 | +2.35(+9.48%) |
Aug 14, 2008 | 24.73 | 24.87 | 24.00 | 24.79 | 1,464,432 | +0.24(+0.97%) |
Aug 13, 2008 | 24.02 | 24.75 | 22.98 | 24.55 | 2,236,481 | +0.78(+3.27%) |
Aug 12, 2008 | 24.18 | 24.69 | 23.65 | 23.77 | 3,331,623 | -0.59(-2.43%) |
Aug 11, 2008 | 25.21 | 25.38 | 24.11 | 24.37 | 2,677,885 | -0.78(-3.12%) |
Aug 08, 2008 | 23.99 | 25.21 | 23.49 | 25.15 | 2,683,192 | +1.52(+6.43%) |
Aug 07, 2008 | 23.59 | 24.80 | 23.17 | 23.63 | 3,364,516 | -1.03(-4.17%) |
Aug 06, 2008 | 23.84 | 24.84 | 23.09 | 24.66 | 2,850,904 | +1.22(+5.20%) |
Aug 05, 2008 | 23.45 | 23.98 | 22.73 | 23.44 | 2,633,940 | +0.03(+0.15%) |
Aug 04, 2008 | 24.54 | 24.54 | 22.90 | 23.41 | 2,037,519 | -0.65(-2.72%) |
Aug 01, 2008 | 24.86 | 24.86 | 23.95 | 24.06 | 1,288,279 | -0.37(-1.51%) |
Jul 31, 2008 | 24.31 | 25.75 | 24.04 | 24.43 | 2,729,878 | +0.42(+1.76%) |
Jul 30, 2008 | 22.92 | 24.37 | 22.72 | 24.01 | 4,328,269 | +1.29(+5.70%) |
Jul 29, 2008 | 22.71 | 24.39 | 22.69 | 22.71 | 2,415,240 | -0.93(-3.92%) |
Jul 28, 2008 | 23.17 | 23.85 | 22.49 | 23.64 | 2,754,609 | +0.42(+1.82%) |
Jul 25, 2008 | 23.51 | 23.61 | 22.92 | 23.22 | 2,212,245 | -0.46(-1.96%) |
Jul 24, 2008 | 25.01 | 25.21 | 23.40 | 23.68 | 4,703,647 | -1.53(-6.08%) |
Jul 23, 2008 | 22.23 | 25.37 | 22.02 | 25.21 | 13,267,571 | -0.66(-2.55%) |
Jul 22, 2008 | 24.65 | 25.89 | 23.28 | 25.87 | 6,859,918 | +0.70(+2.79%) |
Jul 21, 2008 | 26.25 | 26.57 | 25.16 | 25.17 | 2,444,909 | -1.07(-4.08%) |
Jul 18, 2008 | 26.17 | 26.54 | 25.66 | 26.24 | 3,281,756 | -0.26(-0.98%) |
Jul 17, 2008 | 26.13 | 26.74 | 25.51 | 26.50 | 2,578,549 | +1.32(+5.25%) |
Jul 16, 2008 | 26.31 | 26.37 | 24.89 | 25.18 | 2,600,402 | -1.06(-4.03%) |
Jul 15, 2008 | 27.26 | 27.32 | 25.91 | 26.23 | 3,026,881 | -1.36(-4.94%) |
Jul 14, 2008 | 27.29 | 27.99 | 26.96 | 27.60 | 3,418,422 | +0.76(+2.84%) |
Jul 11, 2008 | 25.89 | 27.47 | 25.42 | 26.83 | 4,222,121 | +0.56(+2.13%) |
Jul 10, 2008 | 25.82 | 26.44 | 25.59 | 26.28 | 6,843,948 | +0.58(+2.25%) |
Jul 09, 2008 | 27.93 | 28.45 | 25.42 | 25.70 | 9,640,815 | -1.69(-6.17%) |
Jul 08, 2008 | 27.52 | 28.71 | 24.88 | 27.39 | 28,143,330 | -8.86(-24.44%) |
Jul 07, 2008 | 36.08 | 38.10 | 35.96 | 36.24 | 1,867,139 | +0.08(+0.23%) |
Jul 04, 2008 | 37.58 | 37.58 | 36.11 | 36.16 | 1,020,382 | +0.00(+0.00%) |
Jul 03, 2008 | 37.58 | 37.58 | 36.11 | 36.16 | 1,020,382 | -1.32(-3.53%) |
Jul 02, 2008 | 36.01 | 38.84 | 36.01 | 37.48 | 2,613,176 | +1.74(+4.88%) |
Jul 01, 2008 | 35.67 | 36.52 | 34.41 | 35.74 | 3,239,154 | -0.96(-2.62%) |
Jun 30, 2008 | 34.46 | 37.14 | 34.07 | 36.70 | 2,803,145 | +1.91(+5.50%) |
Jun 27, 2008 | 39.60 | 39.60 | 34.41 | 34.79 | 5,304,896 | -5.36(-13.36%) |
Jun 26, 2008 | 42.02 | 42.02 | 39.96 | 40.15 | 1,944,024 | -2.22(-5.24%) |
Jun 25, 2008 | 41.59 | 42.59 | 41.07 | 42.37 | 1,267,314 | +0.84(+2.02%) |
Jun 24, 2008 | 42.72 | 42.81 | 41.51 | 41.53 | 1,527,976 | -1.78(-4.11%) |
Jun 23, 2008 | 42.60 | 43.77 | 41.91 | 43.31 | 1,266,731 | -0.20(-0.47%) |
Jun 20, 2008 | 44.78 | 44.78 | 43.01 | 43.52 | 1,862,330 | -1.27(-2.83%) |
Jun 19, 2008 | 44.92 | 45.31 | 44.08 | 44.78 | 806,045 | -0.32(-0.71%) |
Jun 18, 2008 | 45.31 | 45.36 | 44.13 | 45.10 | 1,764,105 | -0.55(-1.21%) |
Jun 17, 2008 | 46.23 | 46.23 | 44.99 | 45.65 | 1,826,130 | -0.32(-0.70%) |
Jun 16, 2008 | 44.97 | 46.00 | 44.70 | 45.98 | 2,556,842 | +0.66(+1.46%) |
Jun 13, 2008 | 44.49 | 45.38 | 44.05 | 45.31 | 1,875,410 | +0.82(+1.85%) |
Jun 12, 2008 | 44.14 | 44.87 | 44.01 | 44.49 | 2,060,071 | +0.01(+0.02%) |
Jun 11, 2008 | 45.14 | 45.31 | 44.25 | 44.48 | 2,285,598 | -0.37(-0.84%) |
Jun 10, 2008 | 44.41 | 45.31 | 43.38 | 44.86 | 3,128,369 | -0.01(-0.02%) |
Jun 09, 2008 | 46.04 | 46.04 | 40.88 | 44.86 | 10,595,070 | -1.40(-3.02%) |
Jun 06, 2008 | 47.00 | 47.00 | 45.92 | 46.26 | 2,396,310 | -1.39(-2.92%) |
Jun 05, 2008 | 46.28 | 47.70 | 45.76 | 47.65 | 2,035,884 | +1.74(+3.80%) |
Jun 04, 2008 | 44.47 | 46.68 | 44.47 | 45.91 | 2,053,433 | +1.17(+2.62%) |
Jun 03, 2008 | 45.23 | 45.93 | 44.26 | 44.73 | 1,667,320 | -0.50(-1.11%) |