Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 25.79 | 26.23 | 25.67 | 25.96 | 652,568 | -0.04(-0.15%) |
Aug 28, 2008 | 25.19 | 26.05 | 25.08 | 26.00 | 1,478,708 | +1.04(+4.18%) |
Aug 27, 2008 | 24.64 | 25.02 | 24.24 | 24.95 | 2,231,866 | +0.48(+1.97%) |
Aug 26, 2008 | 24.59 | 24.65 | 24.00 | 24.47 | 744,469 | +0.03(+0.13%) |
Aug 25, 2008 | 24.79 | 24.85 | 24.36 | 24.44 | 1,295,318 | -0.67(-2.65%) |
Aug 22, 2008 | 24.73 | 25.22 | 24.73 | 25.11 | 2,587,198 | +0.77(+3.15%) |
Aug 21, 2008 | 24.19 | 24.54 | 23.90 | 24.34 | 956,130 | -0.15(-0.63%) |
Aug 20, 2008 | 24.27 | 24.62 | 23.87 | 24.50 | 2,810,540 | +0.15(+0.63%) |
Aug 19, 2008 | 24.71 | 24.80 | 24.18 | 24.34 | 1,968,770 | -0.61(-2.46%) |
Aug 18, 2008 | 25.39 | 25.82 | 24.87 | 24.95 | 1,336,553 | -0.91(-3.52%) |
Aug 15, 2008 | 25.70 | 26.30 | 25.58 | 25.87 | 0 | +0.23(+0.90%) |
Aug 14, 2008 | 25.04 | 25.83 | 24.97 | 25.64 | 2,829,999 | +0.41(+1.64%) |
Aug 13, 2008 | 25.38 | 25.52 | 24.59 | 25.22 | 3,684,018 | -0.34(-1.32%) |
Aug 12, 2008 | 26.43 | 26.54 | 25.25 | 25.56 | 2,888,036 | -1.24(-4.63%) |
Aug 11, 2008 | 26.37 | 27.42 | 26.24 | 26.80 | 1,439,105 | +0.51(+1.92%) |
Aug 08, 2008 | 25.36 | 26.53 | 25.18 | 26.30 | 1,675,485 | +0.97(+3.84%) |
Aug 07, 2008 | 25.77 | 26.15 | 25.15 | 25.32 | 2,468,966 | -0.95(-3.62%) |
Aug 06, 2008 | 25.99 | 26.42 | 25.71 | 26.27 | 1,447,888 | +0.10(+0.40%) |
Aug 05, 2008 | 25.58 | 26.22 | 25.32 | 26.17 | 2,503,432 | +1.04(+4.13%) |
Aug 04, 2008 | 25.79 | 25.79 | 24.98 | 25.13 | 1,308,331 | -0.67(-2.61%) |
Aug 01, 2008 | 25.98 | 25.98 | 25.03 | 25.81 | 1,152,042 | +0.04(+0.15%) |
Jul 31, 2008 | 25.82 | 26.25 | 25.53 | 25.77 | 1,467,919 | -0.20(-0.77%) |
Jul 30, 2008 | 26.05 | 26.25 | 25.21 | 25.97 | 1,517,419 | +0.34(+1.32%) |
Jul 29, 2008 | 25.63 | 25.64 | 23.96 | 25.63 | 2,476,460 | +1.56(+6.46%) |
Jul 28, 2008 | 25.24 | 25.61 | 23.94 | 24.07 | 2,051,175 | -1.24(-4.90%) |
Jul 25, 2008 | 25.42 | 25.77 | 24.80 | 25.32 | 1,918,790 | -0.01(-0.03%) |
Jul 24, 2008 | 26.82 | 26.82 | 25.18 | 25.32 | 2,437,596 | -1.43(-5.33%) |
Jul 23, 2008 | 26.51 | 27.20 | 25.94 | 26.75 | 4,012,455 | +0.32(+1.22%) |
Jul 22, 2008 | 24.23 | 26.45 | 24.05 | 26.43 | 3,628,918 | +1.97(+8.05%) |
Jul 21, 2008 | 25.43 | 25.48 | 24.28 | 24.46 | 2,674,862 | -0.78(-3.10%) |
Jul 18, 2008 | 25.35 | 25.48 | 24.45 | 25.24 | 2,385,357 | +0.15(+0.58%) |
Jul 17, 2008 | 24.57 | 25.65 | 24.13 | 25.09 | 4,518,626 | +1.06(+4.40%) |
Jul 16, 2008 | 21.91 | 24.04 | 21.66 | 24.04 | 4,109,497 | +2.41(+11.16%) |
Jul 15, 2008 | 21.51 | 22.47 | 20.56 | 21.62 | 4,165,749 | -0.24(-1.09%) |
Jul 14, 2008 | 23.37 | 23.45 | 21.68 | 21.86 | 4,625,280 | -0.87(-3.84%) |
Jul 11, 2008 | 23.67 | 23.67 | 22.10 | 22.73 | 6,209,279 | -0.43(-1.85%) |
Jul 10, 2008 | 23.67 | 23.86 | 22.75 | 23.16 | 3,355,942 | -0.54(-2.29%) |
Jul 09, 2008 | 25.28 | 25.36 | 23.55 | 23.71 | 2,313,938 | -1.48(-5.87%) |
Jul 08, 2008 | 24.14 | 25.21 | 23.53 | 25.18 | 2,257,118 | +1.10(+4.58%) |
Jul 07, 2008 | 24.94 | 25.34 | 23.71 | 24.08 | 1,977,191 | -0.72(-2.90%) |
Jul 04, 2008 | 25.31 | 25.31 | 24.57 | 24.80 | 634,108 | +0.00(+0.00%) |
Jul 03, 2008 | 25.31 | 25.31 | 24.57 | 24.80 | 634,108 | -0.18(-0.74%) |
Jul 02, 2008 | 25.64 | 25.82 | 24.96 | 24.99 | 2,427,460 | -0.48(-1.90%) |
Jul 01, 2008 | 25.07 | 25.75 | 24.55 | 25.47 | 2,948,515 | -0.08(-0.33%) |
Jun 30, 2008 | 26.07 | 26.33 | 25.51 | 25.55 | 1,073,794 | -0.74(-2.83%) |
Jun 27, 2008 | 26.63 | 26.75 | 25.78 | 26.30 | 2,341,447 | -0.28(-1.04%) |
Jun 26, 2008 | 27.03 | 27.29 | 26.53 | 26.57 | 1,472,459 | -1.14(-4.12%) |
Jun 25, 2008 | 27.87 | 28.34 | 27.58 | 27.71 | 1,691,930 | +0.11(+0.42%) |
Jun 24, 2008 | 27.17 | 27.97 | 26.90 | 27.60 | 2,100,114 | +0.15(+0.56%) |
Jun 23, 2008 | 28.20 | 28.28 | 27.31 | 27.45 | 957,289 | -0.67(-2.40%) |
Jun 20, 2008 | 28.59 | 28.71 | 27.90 | 28.12 | 2,004,453 | -0.83(-2.86%) |
Jun 19, 2008 | 28.83 | 29.07 | 28.23 | 28.95 | 1,854,310 | +0.06(+0.21%) |
Jun 18, 2008 | 28.65 | 29.09 | 28.27 | 28.89 | 2,728,941 | -0.33(-1.13%) |
Jun 17, 2008 | 30.20 | 30.36 | 29.17 | 29.21 | 3,385,939 | -0.77(-2.56%) |
Jun 16, 2008 | 29.20 | 30.02 | 29.08 | 29.98 | 2,787,791 | +0.48(+1.64%) |
Jun 13, 2008 | 28.06 | 29.50 | 28.05 | 29.50 | 6,224,007 | +1.59(+5.68%) |
Jun 12, 2008 | 28.10 | 28.55 | 27.48 | 27.91 | 2,261,566 | +0.34(+1.25%) |
Jun 11, 2008 | 28.67 | 28.74 | 27.53 | 27.57 | 2,466,772 | -1.06(-3.69%) |
Jun 10, 2008 | 28.63 | 28.92 | 28.07 | 28.62 | 2,099,396 | +0.15(+0.51%) |
Jun 09, 2008 | 29.18 | 29.22 | 28.04 | 28.48 | 1,079,068 | -0.60(-2.06%) |
Jun 06, 2008 | 30.19 | 30.19 | 27.22 | 29.08 | 1,596,173 | -1.23(-4.05%) |
Jun 05, 2008 | 29.47 | 30.39 | 29.40 | 30.30 | 2,836,292 | +1.13(+3.89%) |
Jun 04, 2008 | 29.15 | 30.00 | 29.07 | 29.17 | 4,596,070 | -0.17(-0.57%) |
Jun 03, 2008 | 29.72 | 29.89 | 28.76 | 29.34 | 5,537,757 | -0.28(-0.96%) |