Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 23.81 | 23.95 | 23.44 | 23.44 | 0 | -0.53(-2.21%) |
Aug 28, 2008 | 23.78 | 23.97 | 23.66 | 23.97 | 2,822,150 | +0.24(+1.02%) |
Aug 27, 2008 | 23.40 | 23.75 | 23.31 | 23.72 | 2,940,614 | +0.29(+1.23%) |
Aug 26, 2008 | 22.93 | 23.47 | 22.63 | 23.44 | 3,273,959 | +0.46(+2.00%) |
Aug 25, 2008 | 23.24 | 23.26 | 22.81 | 22.98 | 3,031,570 | -0.30(-1.31%) |
Aug 22, 2008 | 23.37 | 23.44 | 23.18 | 23.28 | 0 | +0.00(+0.00%) |
Aug 21, 2008 | 22.64 | 23.28 | 22.57 | 23.28 | 3,321,313 | +0.48(+2.12%) |
Aug 20, 2008 | 22.62 | 22.90 | 22.40 | 22.80 | 3,727,244 | +0.16(+0.69%) |
Aug 19, 2008 | 22.35 | 22.70 | 22.29 | 22.64 | 5,577,934 | +0.24(+1.08%) |
Aug 18, 2008 | 22.53 | 22.72 | 22.26 | 22.40 | 4,018,339 | -0.10(-0.46%) |
Aug 15, 2008 | 23.05 | 23.05 | 22.47 | 22.51 | 0 | -0.53(-2.30%) |
Aug 14, 2008 | 23.15 | 23.32 | 22.87 | 23.04 | 2,837,346 | -0.36(-1.52%) |
Aug 13, 2008 | 23.13 | 23.50 | 23.04 | 23.39 | 3,330,449 | +0.25(+1.09%) |
Aug 12, 2008 | 23.59 | 23.72 | 23.08 | 23.14 | 3,710,971 | -0.52(-2.21%) |
Aug 11, 2008 | 23.36 | 23.75 | 23.13 | 23.66 | 6,362,239 | +0.41(+1.78%) |
Aug 08, 2008 | 22.95 | 23.28 | 22.76 | 23.25 | 3,569,512 | +0.37(+1.63%) |
Aug 07, 2008 | 22.98 | 23.47 | 22.80 | 22.87 | 6,178,299 | -0.25(-1.09%) |
Aug 06, 2008 | 22.95 | 23.35 | 22.86 | 23.13 | 4,284,401 | +0.06(+0.27%) |
Aug 05, 2008 | 22.83 | 23.37 | 22.02 | 23.06 | 7,105,470 | +0.29(+1.26%) |
Aug 04, 2008 | 23.11 | 23.55 | 22.68 | 22.78 | 5,586,973 | -0.38(-1.64%) |
Aug 01, 2008 | 23.71 | 24.49 | 23.16 | 23.16 | 5,429,451 | -0.87(-3.64%) |
Jul 31, 2008 | 23.83 | 24.14 | 23.76 | 24.03 | 7,109,095 | +0.16(+0.65%) |
Jul 30, 2008 | 23.67 | 23.98 | 23.48 | 23.87 | 3,696,658 | +0.30(+1.29%) |
Jul 29, 2008 | 23.57 | 23.67 | 23.29 | 23.57 | 2,919,416 | +0.21(+0.91%) |
Jul 28, 2008 | 23.60 | 23.85 | 23.35 | 23.36 | 4,060,880 | -0.40(-1.67%) |
Jul 25, 2008 | 24.00 | 24.17 | 23.67 | 23.75 | 2,770,248 | -0.10(-0.43%) |
Jul 24, 2008 | 24.26 | 24.28 | 23.52 | 23.86 | 5,684,169 | -0.35(-1.43%) |
Jul 23, 2008 | 24.90 | 24.95 | 24.10 | 24.20 | 4,482,210 | -0.82(-3.28%) |
Jul 22, 2008 | 24.96 | 25.29 | 24.90 | 25.02 | 3,175,314 | +0.07(+0.30%) |
Jul 21, 2008 | 24.33 | 25.12 | 24.29 | 24.95 | 2,959,126 | +0.55(+2.24%) |
Jul 18, 2008 | 24.47 | 25.01 | 24.14 | 24.40 | 4,383,774 | +0.00(+0.00%) |
Jul 17, 2008 | 24.63 | 24.67 | 24.12 | 24.40 | 3,646,850 | -0.30(-1.21%) |
Jul 16, 2008 | 25.16 | 25.47 | 24.57 | 24.70 | 3,996,793 | -0.55(-2.19%) |
Jul 15, 2008 | 25.20 | 25.59 | 25.02 | 25.25 | 4,165,478 | -0.09(-0.36%) |
Jul 14, 2008 | 26.04 | 26.15 | 25.28 | 25.35 | 3,073,115 | -0.36(-1.39%) |
Jul 11, 2008 | 25.57 | 26.06 | 25.34 | 25.70 | 3,468,465 | -0.11(-0.42%) |
Jul 10, 2008 | 25.49 | 25.94 | 25.45 | 25.81 | 4,196,374 | +0.20(+0.76%) |
Jul 09, 2008 | 25.64 | 25.98 | 25.36 | 25.62 | 5,122,383 | +0.06(+0.22%) |
Jul 08, 2008 | 25.82 | 25.99 | 25.23 | 25.56 | 8,902,356 | -0.36(-1.40%) |
Jul 07, 2008 | 26.52 | 26.81 | 25.48 | 25.92 | 4,983,125 | -0.63(-2.36%) |
Jul 04, 2008 | 26.79 | 26.99 | 26.33 | 26.55 | 2,206,981 | +0.00(+0.00%) |
Jul 03, 2008 | 26.79 | 26.99 | 26.33 | 26.55 | 2,206,981 | -0.17(-0.62%) |
Jul 02, 2008 | 26.88 | 27.21 | 26.61 | 26.71 | 4,160,475 | -0.12(-0.43%) |
Jul 01, 2008 | 26.13 | 26.86 | 25.68 | 26.83 | 4,897,860 | +0.43(+1.61%) |
Jun 30, 2008 | 25.71 | 26.68 | 25.57 | 26.40 | 8,339,618 | +0.78(+3.03%) |
Jun 27, 2008 | 25.56 | 25.86 | 25.17 | 25.63 | 11,362,698 | +0.08(+0.32%) |
Jun 26, 2008 | 26.00 | 26.29 | 25.55 | 25.55 | 3,530,566 | -0.86(-3.24%) |
Jun 25, 2008 | 26.46 | 26.57 | 26.04 | 26.40 | 3,222,868 | +0.07(+0.28%) |
Jun 24, 2008 | 26.42 | 26.54 | 26.31 | 26.33 | 3,007,919 | -0.02(-0.07%) |
Jun 23, 2008 | 26.42 | 26.59 | 26.31 | 26.35 | 3,141,653 | +0.03(+0.11%) |
Jun 20, 2008 | 26.14 | 26.90 | 26.13 | 26.32 | 4,658,508 | -0.58(-2.16%) |
Jun 19, 2008 | 26.38 | 26.94 | 26.31 | 26.90 | 3,691,601 | +0.51(+1.94%) |
Jun 18, 2008 | 26.71 | 26.91 | 26.36 | 26.39 | 4,660,559 | -0.55(-2.05%) |
Jun 17, 2008 | 26.73 | 27.18 | 26.56 | 26.94 | 3,982,964 | +0.24(+0.88%) |
Jun 16, 2008 | 26.57 | 26.75 | 26.25 | 26.70 | 2,428,016 | -0.09(-0.34%) |
Jun 13, 2008 | 26.65 | 26.88 | 26.41 | 26.79 | 3,762,329 | +0.27(+1.02%) |
Jun 12, 2008 | 26.75 | 26.76 | 26.39 | 26.52 | 4,050,026 | -0.07(-0.26%) |
Jun 11, 2008 | 26.35 | 26.83 | 26.05 | 26.59 | 6,919,321 | +0.15(+0.57%) |
Jun 10, 2008 | 26.09 | 26.54 | 25.71 | 26.44 | 4,839,234 | +0.26(+1.01%) |
Jun 09, 2008 | 25.72 | 26.47 | 25.44 | 26.18 | 4,460,901 | +0.66(+2.57%) |
Jun 06, 2008 | 25.64 | 25.94 | 25.30 | 25.52 | 5,119,008 | -0.39(-1.49%) |
Jun 05, 2008 | 25.51 | 25.96 | 25.25 | 25.91 | 3,637,545 | +0.44(+1.72%) |
Jun 04, 2008 | 24.63 | 25.74 | 24.63 | 25.47 | 5,099,814 | +0.72(+2.93%) |
Jun 03, 2008 | 25.17 | 25.41 | 24.65 | 24.75 | 3,382,515 | -0.48(-1.91%) |