Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 25.48 | 26.20 | 25.32 | 25.86 | 961,962 | +0.12(+0.48%) |
Aug 28, 2008 | 25.38 | 25.79 | 25.11 | 25.73 | 2,041,044 | +0.54(+2.15%) |
Aug 27, 2008 | 24.69 | 25.42 | 24.46 | 25.19 | 962,339 | +0.60(+2.45%) |
Aug 26, 2008 | 24.48 | 24.89 | 24.21 | 24.59 | 1,183,783 | +0.07(+0.28%) |
Aug 25, 2008 | 24.87 | 24.93 | 24.44 | 24.52 | 745,606 | -0.65(-2.60%) |
Aug 22, 2008 | 24.63 | 25.31 | 24.40 | 25.17 | 1,242,061 | +0.73(+2.97%) |
Aug 21, 2008 | 24.59 | 24.79 | 24.26 | 24.45 | 1,593,265 | -0.58(-2.32%) |
Aug 20, 2008 | 25.52 | 25.73 | 24.70 | 25.03 | 1,868,670 | -0.39(-1.55%) |
Aug 19, 2008 | 25.34 | 25.68 | 25.05 | 25.42 | 1,249,588 | -0.15(-0.57%) |
Aug 18, 2008 | 25.12 | 25.99 | 25.11 | 25.57 | 1,398,840 | -0.23(-0.87%) |
Aug 15, 2008 | 25.83 | 26.43 | 25.53 | 25.79 | 0 | -0.09(-0.35%) |
Aug 14, 2008 | 25.22 | 25.99 | 25.22 | 25.88 | 2,241,883 | +0.18(+0.70%) |
Aug 13, 2008 | 26.26 | 26.28 | 25.66 | 25.70 | 1,480,862 | -0.46(-1.77%) |
Aug 12, 2008 | 25.98 | 26.48 | 25.84 | 26.17 | 1,770,893 | -0.14(-0.51%) |
Aug 11, 2008 | 25.87 | 26.41 | 25.82 | 26.30 | 1,956,139 | +0.47(+1.83%) |
Aug 08, 2008 | 24.57 | 26.08 | 24.57 | 25.83 | 2,892,047 | +1.06(+4.28%) |
Aug 07, 2008 | 24.69 | 25.78 | 24.35 | 24.77 | 1,644,067 | -0.16(-0.66%) |
Aug 06, 2008 | 24.76 | 25.60 | 24.57 | 24.93 | 3,163,395 | +0.17(+0.71%) |
Aug 05, 2008 | 24.27 | 25.07 | 23.66 | 24.76 | 1,846,271 | +0.75(+3.12%) |
Aug 04, 2008 | 24.23 | 24.28 | 23.85 | 24.01 | 1,022,242 | -0.20(-0.81%) |
Aug 01, 2008 | 24.35 | 24.40 | 23.69 | 24.20 | 1,207,937 | +0.02(+0.07%) |
Jul 31, 2008 | 23.84 | 24.50 | 23.69 | 24.19 | 2,190,434 | -0.04(-0.16%) |
Jul 30, 2008 | 24.08 | 24.40 | 23.64 | 24.23 | 2,129,498 | +0.15(+0.61%) |
Jul 29, 2008 | 24.08 | 24.16 | 22.32 | 24.08 | 2,319,605 | +1.67(+7.44%) |
Jul 28, 2008 | 22.86 | 23.18 | 22.35 | 22.41 | 2,680,219 | -0.47(-2.07%) |
Jul 25, 2008 | 22.67 | 23.59 | 22.50 | 22.89 | 1,576,463 | +0.27(+1.20%) |
Jul 24, 2008 | 23.58 | 23.76 | 22.50 | 22.61 | 2,058,309 | -1.15(-4.84%) |
Jul 23, 2008 | 23.59 | 24.24 | 23.24 | 23.76 | 1,824,282 | +0.15(+0.62%) |
Jul 22, 2008 | 22.72 | 23.67 | 22.47 | 23.62 | 2,392,024 | +0.62(+2.70%) |
Jul 21, 2008 | 22.67 | 23.09 | 22.28 | 23.00 | 2,190,709 | +0.40(+1.77%) |
Jul 18, 2008 | 22.83 | 22.83 | 22.17 | 22.60 | 1,633,126 | -0.17(-0.77%) |
Jul 17, 2008 | 22.15 | 22.91 | 21.77 | 22.77 | 4,109,011 | +0.42(+1.87%) |
Jul 16, 2008 | 21.08 | 22.55 | 20.83 | 22.36 | 9,073,397 | +0.48(+2.19%) |
Jul 15, 2008 | 21.54 | 22.27 | 21.46 | 21.88 | 2,542,610 | +0.09(+0.41%) |
Jul 14, 2008 | 22.58 | 22.70 | 21.75 | 21.79 | 1,701,178 | -0.44(-1.98%) |
Jul 11, 2008 | 21.63 | 22.83 | 21.40 | 22.23 | 1,130,375 | +0.41(+1.86%) |
Jul 10, 2008 | 21.88 | 22.51 | 21.58 | 21.82 | 2,036,862 | -0.01(-0.05%) |
Jul 09, 2008 | 23.67 | 23.75 | 21.59 | 21.83 | 2,249,184 | -1.94(-8.16%) |
Jul 08, 2008 | 21.84 | 23.84 | 21.58 | 23.77 | 2,636,369 | +1.80(+8.21%) |
Jul 07, 2008 | 23.14 | 23.21 | 21.83 | 21.97 | 2,004,585 | -1.09(-4.74%) |
Jul 04, 2008 | 23.30 | 23.49 | 22.90 | 23.06 | 754,011 | +0.00(+0.00%) |
Jul 03, 2008 | 23.30 | 23.49 | 22.90 | 23.06 | 754,011 | -0.10(-0.41%) |
Jul 02, 2008 | 23.67 | 23.90 | 23.12 | 23.16 | 1,670,156 | -0.38(-1.63%) |
Jul 01, 2008 | 22.86 | 23.57 | 22.77 | 23.54 | 2,436,533 | +0.48(+2.08%) |
Jun 30, 2008 | 23.05 | 23.42 | 22.80 | 23.06 | 1,940,362 | +0.17(+0.74%) |
Jun 27, 2008 | 22.32 | 23.05 | 21.58 | 22.89 | 10,255,843 | +0.82(+3.70%) |
Jun 26, 2008 | 22.59 | 22.59 | 21.98 | 22.07 | 2,187,908 | -0.54(-2.37%) |
Jun 25, 2008 | 22.42 | 22.97 | 22.29 | 22.61 | 1,929,056 | +0.14(+0.63%) |
Jun 24, 2008 | 22.76 | 23.00 | 22.28 | 22.47 | 2,026,063 | -0.60(-2.59%) |
Jun 23, 2008 | 23.44 | 23.63 | 22.94 | 23.07 | 1,314,384 | -0.21(-0.90%) |
Jun 20, 2008 | 24.20 | 24.22 | 22.94 | 23.27 | 2,726,855 | -1.09(-4.49%) |
Jun 19, 2008 | 23.69 | 24.38 | 23.54 | 24.37 | 1,035,204 | +0.68(+2.88%) |
Jun 18, 2008 | 23.56 | 23.95 | 23.26 | 23.69 | 1,614,827 | +0.10(+0.41%) |
Jun 17, 2008 | 24.27 | 24.28 | 23.53 | 23.59 | 792,893 | -0.57(-2.36%) |
Jun 16, 2008 | 23.45 | 24.33 | 23.29 | 24.16 | 1,172,012 | +0.63(+2.68%) |
Jun 13, 2008 | 23.32 | 23.53 | 22.61 | 23.53 | 805,688 | +0.41(+1.76%) |
Jun 12, 2008 | 22.92 | 23.49 | 22.74 | 23.12 | 899,248 | +0.23(+0.98%) |
Jun 11, 2008 | 23.51 | 23.72 | 22.83 | 22.90 | 1,265,475 | -0.76(-3.19%) |
Jun 10, 2008 | 23.21 | 23.69 | 22.83 | 23.65 | 1,353,192 | +0.51(+2.22%) |
Jun 09, 2008 | 23.36 | 23.69 | 23.14 | 23.14 | 1,079,213 | -0.11(-0.48%) |
Jun 06, 2008 | 23.89 | 24.18 | 23.21 | 23.25 | 970,039 | -0.91(-3.78%) |
Jun 05, 2008 | 23.62 | 24.16 | 23.52 | 24.16 | 739,405 | +0.60(+2.56%) |
Jun 04, 2008 | 23.30 | 23.72 | 22.95 | 23.56 | 1,398,938 | +0.12(+0.53%) |
Jun 03, 2008 | 23.22 | 23.47 | 22.90 | 23.44 | 1,587,689 | +0.29(+1.27%) |