Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 24.71 | 24.89 | 24.25 | 24.28 | 2,812,176 | -0.47(-1.89%) |
Aug 28, 2008 | 24.54 | 24.75 | 24.49 | 24.75 | 2,443,051 | +0.30(+1.23%) |
Aug 27, 2008 | 24.46 | 24.57 | 24.32 | 24.44 | 2,858,744 | -0.13(-0.54%) |
Aug 26, 2008 | 24.06 | 24.70 | 24.04 | 24.58 | 3,375,457 | +0.44(+1.83%) |
Aug 25, 2008 | 24.10 | 24.34 | 23.94 | 24.14 | 3,021,181 | -0.17(-0.69%) |
Aug 22, 2008 | 24.33 | 24.54 | 24.20 | 24.30 | 2,779,324 | -0.01(-0.05%) |
Aug 21, 2008 | 23.84 | 24.39 | 23.84 | 24.32 | 2,413,494 | +0.27(+1.14%) |
Aug 20, 2008 | 23.86 | 24.08 | 23.74 | 24.04 | 2,537,905 | +0.20(+0.82%) |
Aug 19, 2008 | 23.64 | 23.91 | 23.64 | 23.85 | 2,418,897 | +0.15(+0.64%) |
Aug 18, 2008 | 23.75 | 23.96 | 23.60 | 23.70 | 1,964,179 | -0.03(-0.14%) |
Aug 15, 2008 | 23.59 | 23.99 | 23.53 | 23.73 | 0 | +0.14(+0.59%) |
Aug 14, 2008 | 23.84 | 23.93 | 23.51 | 23.59 | 2,560,097 | -0.38(-1.60%) |
Aug 13, 2008 | 23.79 | 24.09 | 23.43 | 23.98 | 2,529,676 | +0.17(+0.70%) |
Aug 12, 2008 | 24.11 | 24.13 | 23.69 | 23.81 | 3,382,467 | -0.33(-1.36%) |
Aug 11, 2008 | 23.77 | 24.29 | 23.62 | 24.14 | 3,550,953 | +0.28(+1.19%) |
Aug 08, 2008 | 23.51 | 23.88 | 23.35 | 23.85 | 2,894,889 | +0.46(+1.98%) |
Aug 07, 2008 | 23.49 | 23.75 | 23.21 | 23.39 | 4,318,441 | -0.13(-0.55%) |
Aug 06, 2008 | 23.78 | 23.90 | 23.32 | 23.52 | 5,771,097 | -0.17(-0.73%) |
Aug 05, 2008 | 23.81 | 23.98 | 23.47 | 23.69 | 6,270,580 | +0.08(+0.35%) |
Aug 04, 2008 | 23.77 | 23.95 | 23.59 | 23.61 | 5,066,608 | -0.14(-0.61%) |
Aug 01, 2008 | 24.78 | 24.89 | 23.75 | 23.75 | 4,697,222 | -0.89(-3.60%) |
Jul 31, 2008 | 24.73 | 24.96 | 24.61 | 24.64 | 4,177,929 | -0.15(-0.59%) |
Jul 30, 2008 | 24.21 | 24.83 | 24.12 | 24.78 | 6,107,737 | +0.57(+2.35%) |
Jul 29, 2008 | 24.22 | 24.51 | 24.01 | 24.22 | 6,714,123 | -0.17(-0.71%) |
Jul 28, 2008 | 24.05 | 24.57 | 24.05 | 24.39 | 4,569,656 | +0.23(+0.97%) |
Jul 25, 2008 | 24.56 | 24.60 | 24.11 | 24.15 | 3,602,145 | -0.26(-1.07%) |
Jul 24, 2008 | 24.41 | 24.56 | 23.83 | 24.42 | 5,611,502 | +0.06(+0.25%) |
Jul 23, 2008 | 24.85 | 24.94 | 24.26 | 24.35 | 5,227,697 | -0.51(-2.04%) |
Jul 22, 2008 | 24.88 | 25.40 | 24.85 | 24.86 | 4,393,576 | -0.12(-0.47%) |
Jul 21, 2008 | 24.82 | 25.08 | 24.37 | 24.98 | 3,173,441 | +0.18(+0.72%) |
Jul 18, 2008 | 24.63 | 25.14 | 24.40 | 24.80 | 4,995,068 | +0.14(+0.59%) |
Jul 17, 2008 | 24.73 | 24.82 | 24.28 | 24.66 | 5,583,771 | -0.18(-0.74%) |
Jul 16, 2008 | 25.34 | 25.51 | 24.69 | 24.84 | 5,659,781 | -0.66(-2.58%) |
Jul 15, 2008 | 25.65 | 25.70 | 25.27 | 25.50 | 4,260,878 | -0.15(-0.59%) |
Jul 14, 2008 | 26.40 | 26.40 | 25.57 | 25.65 | 4,817,216 | -0.49(-1.88%) |
Jul 11, 2008 | 26.04 | 26.54 | 25.89 | 26.14 | 4,254,748 | -0.14(-0.55%) |
Jul 10, 2008 | 26.23 | 26.41 | 26.01 | 26.28 | 3,857,805 | +0.11(+0.40%) |
Jul 09, 2008 | 25.91 | 26.34 | 25.91 | 26.18 | 3,668,232 | +0.20(+0.75%) |
Jul 08, 2008 | 26.05 | 26.36 | 25.78 | 25.98 | 5,612,679 | -0.14(-0.55%) |
Jul 07, 2008 | 26.20 | 26.64 | 25.87 | 26.13 | 4,074,644 | -0.07(-0.28%) |
Jul 04, 2008 | 26.65 | 26.79 | 26.11 | 26.20 | 3,174,264 | +0.00(+0.00%) |
Jul 03, 2008 | 26.65 | 26.79 | 26.11 | 26.20 | 3,174,264 | -0.28(-1.07%) |
Jul 02, 2008 | 26.69 | 27.05 | 26.47 | 26.49 | 6,714,781 | -0.11(-0.40%) |
Jul 01, 2008 | 26.21 | 26.70 | 25.88 | 26.59 | 5,329,705 | +0.11(+0.40%) |
Jun 30, 2008 | 26.19 | 26.59 | 25.77 | 26.49 | 7,200,582 | +0.72(+2.79%) |
Jun 27, 2008 | 26.27 | 26.45 | 25.68 | 25.77 | 5,626,638 | -0.42(-1.60%) |
Jun 26, 2008 | 26.33 | 26.62 | 26.16 | 26.18 | 5,754,348 | -0.50(-1.86%) |
Jun 25, 2008 | 26.70 | 26.89 | 26.43 | 26.68 | 4,803,681 | +0.14(+0.55%) |
Jun 24, 2008 | 26.47 | 26.73 | 26.24 | 26.54 | 5,071,002 | +0.04(+0.15%) |
Jun 23, 2008 | 26.39 | 26.70 | 26.39 | 26.50 | 3,040,079 | +0.24(+0.91%) |
Jun 20, 2008 | 26.36 | 26.93 | 26.25 | 26.26 | 6,431,146 | -0.25(-0.93%) |
Jun 19, 2008 | 26.15 | 26.63 | 26.13 | 26.50 | 4,961,462 | +0.51(+1.95%) |
Jun 18, 2008 | 25.84 | 26.21 | 25.74 | 25.99 | 4,401,098 | +0.04(+0.15%) |
Jun 17, 2008 | 26.02 | 26.13 | 25.91 | 25.96 | 2,459,146 | +0.03(+0.11%) |
Jun 16, 2008 | 25.60 | 25.96 | 25.41 | 25.93 | 3,401,244 | +0.20(+0.78%) |
Jun 13, 2008 | 25.59 | 25.88 | 25.51 | 25.73 | 5,004,056 | +0.18(+0.70%) |
Jun 12, 2008 | 25.88 | 26.01 | 25.41 | 25.55 | 4,106,925 | -0.25(-0.97%) |
Jun 11, 2008 | 26.14 | 26.32 | 25.77 | 25.80 | 5,826,962 | -0.44(-1.68%) |
Jun 10, 2008 | 26.02 | 26.33 | 25.73 | 26.24 | 3,937,112 | +0.14(+0.53%) |
Jun 09, 2008 | 25.64 | 26.15 | 25.64 | 26.10 | 3,060,476 | +0.49(+1.92%) |
Jun 06, 2008 | 26.27 | 26.37 | 25.56 | 25.61 | 4,396,040 | -0.81(-3.08%) |
Jun 05, 2008 | 26.28 | 26.45 | 25.93 | 26.42 | 6,243,871 | +0.23(+0.89%) |
Jun 04, 2008 | 25.85 | 26.28 | 25.84 | 26.19 | 3,967,885 | +0.26(+1.01%) |
Jun 03, 2008 | 25.74 | 26.07 | 25.68 | 25.93 | 5,982,692 | +0.35(+1.35%) |