Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 26.35 | 26.35 | 25.90 | 26.00 | 79,880 | -0.16(-0.59%) |
Aug 28, 2008 | 26.16 | 26.42 | 25.84 | 26.16 | 96,824 | +0.08(+0.30%) |
Aug 27, 2008 | 25.99 | 26.34 | 25.68 | 26.08 | 136,222 | +0.30(+1.16%) |
Aug 26, 2008 | 25.23 | 25.78 | 25.23 | 25.78 | 102,885 | +0.39(+1.55%) |
Aug 25, 2008 | 25.65 | 25.93 | 24.89 | 25.38 | 130,344 | -0.26(-1.00%) |
Aug 22, 2008 | 26.17 | 26.17 | 25.60 | 25.64 | 111,403 | -0.35(-1.36%) |
Aug 21, 2008 | 25.93 | 26.34 | 25.91 | 25.99 | 173,122 | +0.46(+1.80%) |
Aug 20, 2008 | 25.13 | 25.64 | 24.89 | 25.53 | 131,083 | +0.74(+2.97%) |
Aug 19, 2008 | 24.25 | 24.97 | 24.25 | 24.80 | 265,222 | +0.45(+1.87%) |
Aug 18, 2008 | 24.90 | 24.97 | 24.25 | 24.34 | 182,669 | -0.35(-1.43%) |
Aug 15, 2008 | 24.88 | 24.88 | 24.39 | 24.70 | 0 | -0.38(-1.53%) |
Aug 14, 2008 | 25.26 | 25.42 | 24.91 | 25.08 | 176,095 | -0.18(-0.71%) |
Aug 13, 2008 | 24.81 | 25.39 | 24.63 | 25.26 | 186,300 | +0.50(+2.03%) |
Aug 12, 2008 | 24.98 | 25.08 | 24.57 | 24.76 | 264,301 | -0.03(-0.12%) |
Aug 11, 2008 | 24.75 | 24.97 | 24.43 | 24.79 | 159,200 | -0.16(-0.62%) |
Aug 08, 2008 | 24.92 | 24.94 | 24.53 | 24.94 | 147,539 | -0.23(-0.90%) |
Aug 07, 2008 | 25.40 | 25.72 | 25.12 | 25.17 | 217,193 | -0.47(-1.84%) |
Aug 06, 2008 | 24.89 | 25.64 | 24.89 | 25.64 | 282,531 | +0.73(+2.93%) |
Aug 05, 2008 | 24.81 | 25.09 | 24.51 | 24.91 | 367,003 | -0.10(-0.38%) |
Aug 04, 2008 | 25.96 | 25.97 | 24.63 | 25.01 | 259,797 | -0.96(-3.71%) |
Aug 01, 2008 | 26.01 | 26.41 | 25.80 | 25.97 | 551,330 | -0.27(-1.03%) |
Jul 31, 2008 | 26.86 | 26.86 | 26.09 | 26.24 | 195,154 | -0.62(-2.32%) |
Jul 30, 2008 | 25.68 | 26.86 | 25.66 | 26.86 | 298,931 | +0.99(+3.81%) |
Jul 29, 2008 | 25.88 | 26.08 | 25.61 | 25.88 | 513,568 | -0.03(-0.12%) |
Jul 28, 2008 | 26.12 | 26.49 | 25.91 | 25.91 | 146,825 | -0.10(-0.37%) |
Jul 25, 2008 | 25.96 | 26.29 | 25.84 | 26.00 | 435,837 | +0.08(+0.30%) |
Jul 24, 2008 | 25.92 | 26.34 | 25.50 | 25.92 | 633,302 | -0.27(-1.03%) |
Jul 23, 2008 | 26.96 | 26.96 | 26.13 | 26.19 | 749,334 | -0.79(-2.94%) |
Jul 22, 2008 | 27.35 | 27.50 | 26.90 | 26.99 | 230,844 | -0.36(-1.33%) |
Jul 21, 2008 | 26.90 | 27.37 | 26.70 | 27.35 | 2,812,922 | +0.63(+2.37%) |
Jul 18, 2008 | 26.37 | 26.92 | 26.06 | 26.72 | 2,420,695 | +0.34(+1.30%) |
Jul 17, 2008 | 26.84 | 27.12 | 25.99 | 26.37 | 504,586 | -0.61(-2.25%) |
Jul 16, 2008 | 27.18 | 27.18 | 26.41 | 26.98 | 686,839 | -0.46(-1.66%) |
Jul 15, 2008 | 28.20 | 28.20 | 27.38 | 27.44 | 300,460 | -0.96(-3.38%) |
Jul 14, 2008 | 28.16 | 28.58 | 28.11 | 28.40 | 179,679 | +0.14(+0.48%) |
Jul 11, 2008 | 28.45 | 28.60 | 27.95 | 28.26 | 138,531 | -0.05(-0.17%) |
Jul 10, 2008 | 27.66 | 28.31 | 27.47 | 28.31 | 309,022 | +0.58(+2.08%) |
Jul 09, 2008 | 28.27 | 28.67 | 27.73 | 27.73 | 577,228 | -0.63(-2.23%) |
Jul 08, 2008 | 28.63 | 28.67 | 27.84 | 28.37 | 300,139 | -0.45(-1.55%) |
Jul 07, 2008 | 29.20 | 29.37 | 28.39 | 28.81 | 1,272,142 | -0.51(-1.73%) |
Jul 04, 2008 | 29.47 | 29.74 | 28.94 | 29.32 | 610,677 | +0.00(+0.00%) |
Jul 03, 2008 | 29.47 | 29.74 | 28.94 | 29.32 | 610,677 | +0.06(+0.19%) |
Jul 02, 2008 | 30.56 | 30.71 | 29.26 | 29.26 | 481,770 | -1.10(-3.63%) |
Jul 01, 2008 | 30.33 | 30.37 | 29.92 | 30.37 | 319,861 | -0.06(-0.20%) |
Jun 30, 2008 | 30.13 | 30.58 | 30.10 | 30.42 | 149,871 | +0.54(+1.81%) |
Jun 27, 2008 | 29.82 | 30.02 | 29.72 | 29.88 | 106,266 | +0.42(+1.43%) |
Jun 26, 2008 | 30.36 | 30.41 | 29.31 | 29.46 | 191,451 | -0.48(-1.60%) |
Jun 25, 2008 | 29.97 | 30.17 | 29.41 | 29.94 | 401,380 | +0.10(+0.34%) |
Jun 24, 2008 | 30.04 | 30.16 | 29.83 | 29.84 | 105,338 | -0.36(-1.21%) |
Jun 23, 2008 | 29.41 | 30.21 | 29.41 | 30.21 | 195,524 | +0.62(+2.10%) |
Jun 20, 2008 | 30.04 | 30.12 | 29.53 | 29.59 | 149,310 | -0.42(-1.39%) |
Jun 19, 2008 | 30.69 | 30.73 | 29.97 | 30.00 | 260,526 | -0.49(-1.61%) |
Jun 18, 2008 | 30.53 | 30.59 | 30.25 | 30.49 | 206,473 | -0.21(-0.69%) |
Jun 17, 2008 | 30.25 | 30.74 | 30.25 | 30.70 | 582,168 | +0.47(+1.56%) |
Jun 16, 2008 | 30.40 | 30.42 | 30.21 | 30.23 | 101,566 | +0.15(+0.49%) |
Jun 13, 2008 | 29.82 | 30.10 | 29.40 | 30.09 | 1,191,466 | +0.18(+0.60%) |
Jun 12, 2008 | 30.24 | 30.24 | 29.78 | 29.91 | 210,641 | -0.50(-1.64%) |
Jun 11, 2008 | 30.58 | 30.58 | 30.25 | 30.41 | 108,588 | +0.25(+0.81%) |
Jun 10, 2008 | 30.30 | 30.66 | 29.88 | 30.16 | 211,819 | -0.72(-2.32%) |
Jun 09, 2008 | 30.73 | 31.10 | 30.52 | 30.88 | 83,023 | +0.53(+1.75%) |
Jun 06, 2008 | 30.84 | 31.25 | 30.35 | 30.35 | 418,458 | -0.27(-0.89%) |
Jun 05, 2008 | 29.57 | 30.62 | 29.57 | 30.62 | 261,218 | +1.06(+3.58%) |
Jun 04, 2008 | 29.91 | 30.00 | 29.43 | 29.56 | 322,389 | -0.60(-1.98%) |
Jun 03, 2008 | 30.57 | 30.78 | 30.08 | 30.16 | 194,114 | -0.41(-1.34%) |