Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 26.12 | 26.82 | 25.84 | 26.43 | 0 | +0.01(+0.03%) |
Aug 28, 2008 | 25.35 | 26.42 | 25.26 | 26.42 | 2,245,585 | +1.30(+5.18%) |
Aug 27, 2008 | 24.77 | 25.31 | 24.55 | 25.12 | 1,633,837 | +0.18(+0.72%) |
Aug 26, 2008 | 24.46 | 24.95 | 24.15 | 24.94 | 1,618,303 | +0.54(+2.20%) |
Aug 25, 2008 | 24.79 | 24.79 | 24.30 | 24.41 | 1,582,458 | -0.60(-2.39%) |
Aug 22, 2008 | 24.46 | 25.22 | 24.11 | 25.00 | 0 | +0.72(+2.95%) |
Aug 21, 2008 | 24.29 | 24.51 | 23.85 | 24.29 | 1,485,564 | -0.24(-0.99%) |
Aug 20, 2008 | 24.83 | 24.90 | 24.14 | 24.53 | 2,901,578 | -0.15(-0.62%) |
Aug 19, 2008 | 25.25 | 25.43 | 24.46 | 24.68 | 2,765,990 | -1.07(-4.14%) |
Aug 18, 2008 | 26.71 | 27.00 | 25.59 | 25.75 | 2,848,876 | -0.97(-3.63%) |
Aug 15, 2008 | 26.72 | 27.04 | 26.27 | 26.72 | 0 | +0.13(+0.48%) |
Aug 14, 2008 | 25.41 | 26.60 | 25.41 | 26.59 | 1,909,767 | +0.59(+2.27%) |
Aug 13, 2008 | 25.82 | 26.14 | 25.41 | 26.00 | 2,884,172 | +0.14(+0.53%) |
Aug 12, 2008 | 27.18 | 27.20 | 25.66 | 25.86 | 3,523,064 | -0.65(-2.46%) |
Aug 11, 2008 | 25.96 | 26.76 | 25.71 | 26.52 | 3,434,761 | +0.51(+1.97%) |
Aug 08, 2008 | 24.63 | 26.24 | 24.61 | 26.01 | 4,572,073 | +1.50(+6.11%) |
Aug 07, 2008 | 23.82 | 25.13 | 23.56 | 24.51 | 3,661,611 | +0.33(+1.36%) |
Aug 06, 2008 | 24.11 | 24.39 | 23.71 | 24.18 | 2,105,278 | -0.11(-0.44%) |
Aug 05, 2008 | 23.56 | 24.32 | 23.23 | 24.29 | 3,192,976 | +1.11(+4.81%) |
Aug 04, 2008 | 23.65 | 23.77 | 22.86 | 23.17 | 2,230,052 | -0.48(-2.04%) |
Aug 01, 2008 | 23.65 | 23.75 | 23.23 | 23.65 | 2,539,212 | +0.04(+0.16%) |
Jul 31, 2008 | 23.77 | 24.21 | 23.39 | 23.62 | 2,942,458 | -0.57(-2.35%) |
Jul 30, 2008 | 24.74 | 24.74 | 23.53 | 24.18 | 3,215,602 | -0.07(-0.30%) |
Jul 29, 2008 | 24.26 | 24.41 | 23.43 | 24.26 | 3,389,507 | +0.85(+3.61%) |
Jul 28, 2008 | 23.77 | 24.29 | 23.31 | 23.41 | 3,597,077 | -0.36(-1.51%) |
Jul 25, 2008 | 24.08 | 24.42 | 23.52 | 23.77 | 2,768,117 | -0.01(-0.05%) |
Jul 24, 2008 | 25.28 | 25.28 | 23.49 | 23.78 | 3,649,353 | -1.76(-6.90%) |
Jul 23, 2008 | 24.79 | 25.89 | 24.37 | 25.54 | 4,894,267 | +0.73(+2.92%) |
Jul 22, 2008 | 23.35 | 24.95 | 23.18 | 24.82 | 4,872,473 | +1.28(+5.46%) |
Jul 21, 2008 | 24.26 | 24.26 | 23.46 | 23.53 | 3,610,498 | -0.63(-2.61%) |
Jul 18, 2008 | 23.56 | 24.27 | 21.99 | 24.17 | 2,781,828 | -0.35(-1.43%) |
Jul 17, 2008 | 24.18 | 24.64 | 23.63 | 24.52 | 3,640,398 | +0.54(+2.24%) |
Jul 16, 2008 | 22.63 | 24.06 | 22.19 | 23.98 | 3,154,653 | +1.35(+5.98%) |
Jul 15, 2008 | 22.89 | 23.46 | 22.17 | 22.63 | 3,281,523 | -0.44(-1.89%) |
Jul 14, 2008 | 24.78 | 25.02 | 23.03 | 23.06 | 3,961,245 | -1.48(-6.02%) |
Jul 11, 2008 | 23.96 | 25.12 | 23.77 | 24.54 | 2,814,838 | +0.18(+0.74%) |
Jul 10, 2008 | 24.07 | 24.57 | 23.77 | 24.36 | 3,895,092 | +0.32(+1.35%) |
Jul 09, 2008 | 25.78 | 25.78 | 23.88 | 24.03 | 2,902,735 | -1.88(-7.25%) |
Jul 08, 2008 | 24.74 | 26.21 | 24.44 | 25.91 | 5,123,308 | +1.14(+4.58%) |
Jul 07, 2008 | 26.03 | 26.03 | 24.67 | 24.78 | 2,704,488 | -0.87(-3.41%) |
Jul 04, 2008 | 25.92 | 26.19 | 25.55 | 25.65 | 960,647 | +0.00(+0.00%) |
Jul 03, 2008 | 25.92 | 26.19 | 25.55 | 25.65 | 960,647 | -0.21(-0.83%) |
Jul 02, 2008 | 26.49 | 26.57 | 25.86 | 25.86 | 1,263,423 | -0.66(-2.49%) |
Jul 01, 2008 | 26.33 | 26.58 | 25.78 | 26.53 | 1,764,502 | +0.01(+0.03%) |
Jun 30, 2008 | 26.09 | 26.78 | 25.83 | 26.52 | 2,247,645 | +0.01(+0.05%) |
Jun 27, 2008 | 27.22 | 27.38 | 26.25 | 26.51 | 2,231,354 | -0.59(-2.19%) |
Jun 26, 2008 | 27.23 | 27.69 | 27.00 | 27.10 | 1,851,847 | -0.80(-2.88%) |
Jun 25, 2008 | 27.64 | 28.15 | 27.51 | 27.90 | 1,787,669 | +0.37(+1.33%) |
Jun 24, 2008 | 27.55 | 27.88 | 27.27 | 27.53 | 1,914,235 | -0.05(-0.19%) |
Jun 23, 2008 | 28.25 | 28.54 | 27.59 | 27.59 | 1,686,431 | -0.66(-2.34%) |
Jun 20, 2008 | 28.58 | 28.93 | 28.02 | 28.25 | 2,182,825 | -0.65(-2.25%) |
Jun 19, 2008 | 28.40 | 28.90 | 28.17 | 28.90 | 1,972,305 | +0.57(+2.00%) |
Jun 18, 2008 | 28.25 | 28.55 | 28.17 | 28.33 | 3,159,454 | -0.32(-1.13%) |
Jun 17, 2008 | 29.76 | 29.79 | 28.60 | 28.65 | 1,735,075 | -0.79(-2.68%) |
Jun 16, 2008 | 28.59 | 29.44 | 28.53 | 29.44 | 932,323 | +0.74(+2.57%) |
Jun 13, 2008 | 28.51 | 28.89 | 28.21 | 28.70 | 1,528,219 | +0.29(+1.02%) |
Jun 12, 2008 | 28.57 | 28.90 | 27.95 | 28.41 | 1,557,206 | +0.11(+0.38%) |
Jun 11, 2008 | 28.81 | 29.03 | 28.30 | 28.31 | 1,328,043 | -0.61(-2.11%) |
Jun 10, 2008 | 28.75 | 29.08 | 28.17 | 28.92 | 1,929,783 | +0.19(+0.65%) |
Jun 09, 2008 | 29.75 | 30.03 | 28.68 | 28.73 | 1,557,743 | -0.91(-3.08%) |
Jun 06, 2008 | 30.66 | 30.78 | 29.38 | 29.64 | 1,890,138 | -1.42(-4.56%) |
Jun 05, 2008 | 30.50 | 31.06 | 30.50 | 31.06 | 1,858,665 | +0.64(+2.12%) |
Jun 04, 2008 | 29.95 | 30.67 | 29.86 | 30.41 | 1,539,758 | +0.32(+1.06%) |
Jun 03, 2008 | 30.34 | 30.39 | 29.74 | 30.09 | 1,483,870 | +0.03(+0.09%) |