Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 24.37 | 24.54 | 23.92 | 23.94 | 2,851,924 | -0.46(-1.89%) |
Aug 28, 2008 | 24.20 | 24.41 | 24.15 | 24.40 | 2,477,581 | +0.30(+1.23%) |
Aug 27, 2008 | 24.11 | 24.23 | 23.98 | 24.10 | 2,899,150 | -0.13(-0.54%) |
Aug 26, 2008 | 23.72 | 24.36 | 23.71 | 24.24 | 3,423,166 | +0.43(+1.83%) |
Aug 25, 2008 | 23.77 | 24.00 | 23.60 | 23.80 | 3,063,882 | -0.17(-0.69%) |
Aug 22, 2008 | 23.99 | 24.20 | 23.86 | 23.97 | 2,818,607 | -0.01(-0.05%) |
Aug 21, 2008 | 23.50 | 24.05 | 23.50 | 23.98 | 2,447,606 | +0.27(+1.14%) |
Aug 20, 2008 | 23.53 | 23.74 | 23.41 | 23.71 | 2,573,775 | +0.19(+0.82%) |
Aug 19, 2008 | 23.31 | 23.58 | 23.31 | 23.52 | 2,453,085 | +0.15(+0.64%) |
Aug 18, 2008 | 23.42 | 23.62 | 23.27 | 23.37 | 1,991,941 | -0.03(-0.14%) |
Aug 15, 2008 | 23.26 | 23.66 | 23.20 | 23.40 | 0 | +0.14(+0.59%) |
Aug 14, 2008 | 23.51 | 23.59 | 23.18 | 23.26 | 2,596,282 | -0.38(-1.61%) |
Aug 13, 2008 | 23.46 | 23.75 | 23.10 | 23.64 | 2,565,431 | +0.16(+0.70%) |
Aug 12, 2008 | 23.77 | 23.79 | 23.36 | 23.48 | 3,430,274 | -0.32(-1.36%) |
Aug 11, 2008 | 23.44 | 23.95 | 23.30 | 23.80 | 3,601,142 | +0.28(+1.19%) |
Aug 08, 2008 | 23.18 | 23.55 | 23.02 | 23.52 | 2,935,805 | +0.46(+1.98%) |
Aug 07, 2008 | 23.16 | 23.42 | 22.89 | 23.06 | 4,379,478 | -0.13(-0.55%) |
Aug 06, 2008 | 23.45 | 23.56 | 23.00 | 23.19 | 5,852,665 | -0.17(-0.73%) |
Aug 05, 2008 | 23.48 | 23.65 | 23.15 | 23.36 | 6,359,208 | +0.08(+0.35%) |
Aug 04, 2008 | 23.44 | 23.62 | 23.26 | 23.28 | 5,138,219 | -0.14(-0.61%) |
Aug 01, 2008 | 24.44 | 24.54 | 23.42 | 23.42 | 4,763,613 | -0.87(-3.60%) |
Jul 31, 2008 | 24.39 | 24.61 | 24.27 | 24.30 | 4,236,980 | -0.14(-0.59%) |
Jul 30, 2008 | 23.87 | 24.49 | 23.78 | 24.44 | 6,194,063 | +0.56(+2.35%) |
Jul 29, 2008 | 23.88 | 24.16 | 23.68 | 23.88 | 6,809,021 | -0.17(-0.71%) |
Jul 28, 2008 | 23.72 | 24.23 | 23.72 | 24.05 | 4,634,243 | +0.23(+0.97%) |
Jul 25, 2008 | 24.22 | 24.26 | 23.77 | 23.82 | 3,653,057 | -0.26(-1.07%) |
Jul 24, 2008 | 24.07 | 24.22 | 23.50 | 24.08 | 5,690,815 | +0.06(+0.25%) |
Jul 23, 2008 | 24.50 | 24.59 | 23.92 | 24.02 | 5,301,585 | -0.50(-2.04%) |
Jul 22, 2008 | 24.53 | 25.05 | 24.50 | 24.52 | 4,455,675 | -0.12(-0.47%) |
Jul 21, 2008 | 24.47 | 24.73 | 24.03 | 24.63 | 3,218,294 | +0.18(+0.72%) |
Jul 18, 2008 | 24.29 | 24.79 | 24.06 | 24.46 | 5,065,668 | +0.14(+0.59%) |
Jul 17, 2008 | 24.39 | 24.48 | 23.94 | 24.31 | 5,662,692 | -0.18(-0.74%) |
Jul 16, 2008 | 24.99 | 25.16 | 24.35 | 24.49 | 5,739,776 | -0.65(-2.58%) |
Jul 15, 2008 | 25.30 | 25.34 | 24.92 | 25.14 | 4,321,101 | -0.15(-0.59%) |
Jul 14, 2008 | 26.03 | 26.03 | 25.21 | 25.29 | 4,885,303 | -0.48(-1.88%) |
Jul 11, 2008 | 25.68 | 26.17 | 25.53 | 25.78 | 4,314,884 | -0.14(-0.55%) |
Jul 10, 2008 | 25.87 | 26.04 | 25.65 | 25.92 | 3,912,331 | +0.10(+0.40%) |
Jul 09, 2008 | 25.55 | 25.97 | 25.55 | 25.81 | 3,720,079 | +0.19(+0.75%) |
Jul 08, 2008 | 25.69 | 25.99 | 25.42 | 25.62 | 5,692,008 | -0.14(-0.56%) |
Jul 07, 2008 | 25.83 | 26.27 | 25.51 | 25.76 | 4,132,235 | -0.07(-0.28%) |
Jul 04, 2008 | 26.28 | 26.42 | 25.75 | 25.84 | 3,219,129 | +0.00(+0.00%) |
Jul 03, 2008 | 26.28 | 26.42 | 25.75 | 25.84 | 3,219,129 | -0.28(-1.07%) |
Jul 02, 2008 | 26.32 | 26.67 | 26.10 | 26.12 | 6,809,688 | -0.10(-0.40%) |
Jul 01, 2008 | 25.84 | 26.33 | 25.52 | 26.22 | 5,405,035 | +0.10(+0.40%) |
Jun 30, 2008 | 25.82 | 26.22 | 25.41 | 26.12 | 7,302,355 | +0.71(+2.79%) |
Jun 27, 2008 | 25.91 | 26.08 | 25.32 | 25.41 | 5,706,165 | -0.41(-1.60%) |
Jun 26, 2008 | 25.97 | 26.25 | 25.79 | 25.82 | 5,835,679 | -0.49(-1.86%) |
Jun 25, 2008 | 26.33 | 26.52 | 26.06 | 26.31 | 4,871,576 | +0.14(+0.55%) |
Jun 24, 2008 | 26.10 | 26.36 | 25.88 | 26.17 | 5,142,676 | +0.04(+0.15%) |
Jun 23, 2008 | 26.02 | 26.33 | 26.02 | 26.13 | 3,083,048 | +0.24(+0.91%) |
Jun 20, 2008 | 25.99 | 26.55 | 25.89 | 25.89 | 6,522,044 | -0.24(-0.93%) |
Jun 19, 2008 | 25.79 | 26.26 | 25.76 | 26.13 | 5,031,587 | +0.50(+1.95%) |
Jun 18, 2008 | 25.48 | 25.84 | 25.38 | 25.63 | 4,463,303 | +0.04(+0.15%) |
Jun 17, 2008 | 25.65 | 25.76 | 25.55 | 25.59 | 2,493,903 | +0.03(+0.11%) |
Jun 16, 2008 | 25.25 | 25.60 | 25.05 | 25.57 | 3,449,317 | +0.20(+0.78%) |
Jun 13, 2008 | 25.24 | 25.52 | 25.16 | 25.37 | 5,074,784 | +0.18(+0.70%) |
Jun 12, 2008 | 25.52 | 25.64 | 25.05 | 25.19 | 4,164,972 | -0.25(-0.97%) |
Jun 11, 2008 | 25.78 | 25.96 | 25.41 | 25.44 | 5,909,320 | -0.43(-1.68%) |
Jun 10, 2008 | 25.65 | 25.97 | 25.37 | 25.87 | 3,992,759 | +0.14(+0.53%) |
Jun 09, 2008 | 25.28 | 25.79 | 25.28 | 25.74 | 3,103,732 | +0.48(+1.92%) |
Jun 06, 2008 | 25.90 | 26.01 | 25.20 | 25.25 | 4,458,174 | -0.80(-3.08%) |
Jun 05, 2008 | 25.91 | 26.08 | 25.57 | 26.06 | 6,332,121 | +0.23(+0.89%) |
Jun 04, 2008 | 25.49 | 25.92 | 25.48 | 25.82 | 4,023,967 | +0.26(+1.01%) |
Jun 03, 2008 | 25.38 | 25.71 | 25.32 | 25.57 | 6,067,251 | +0.34(+1.35%) |