Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 28.14 | 28.15 | 27.35 | 27.69 | 1,273,019 | -0.29(-1.04%) |
Aug 28, 2008 | 27.00 | 28.14 | 27.00 | 27.98 | 1,935,906 | +1.08(+4.03%) |
Aug 27, 2008 | 26.17 | 27.11 | 26.03 | 26.90 | 2,619,076 | +0.42(+1.59%) |
Aug 26, 2008 | 25.68 | 26.48 | 25.53 | 26.48 | 1,271,985 | +0.81(+3.14%) |
Aug 25, 2008 | 26.57 | 26.57 | 25.29 | 25.67 | 1,033,245 | -1.04(-3.90%) |
Aug 22, 2008 | 26.42 | 26.86 | 26.33 | 26.71 | 1,521,296 | +0.60(+2.28%) |
Aug 21, 2008 | 26.02 | 26.89 | 24.87 | 26.12 | 1,838,550 | -0.77(-2.88%) |
Aug 20, 2008 | 27.19 | 27.61 | 26.65 | 26.89 | 1,491,933 | -0.49(-1.78%) |
Aug 19, 2008 | 27.18 | 27.66 | 26.86 | 27.38 | 2,251,354 | +0.18(+0.67%) |
Aug 18, 2008 | 27.25 | 27.42 | 27.04 | 27.19 | 2,002,437 | +0.21(+0.78%) |
Aug 15, 2008 | 27.39 | 27.39 | 26.63 | 26.98 | 0 | +0.20(+0.73%) |
Aug 14, 2008 | 26.56 | 27.47 | 26.52 | 26.79 | 1,314,200 | +0.10(+0.39%) |
Aug 13, 2008 | 26.61 | 26.86 | 26.05 | 26.68 | 1,305,300 | +0.04(+0.16%) |
Aug 12, 2008 | 27.14 | 27.16 | 26.26 | 26.64 | 1,380,304 | -0.47(-1.75%) |
Aug 11, 2008 | 26.20 | 27.30 | 26.17 | 27.11 | 1,917,220 | +0.92(+3.53%) |
Aug 08, 2008 | 25.38 | 26.60 | 25.38 | 26.19 | 1,154,892 | +0.52(+2.01%) |
Aug 07, 2008 | 25.83 | 26.01 | 25.31 | 25.68 | 1,214,609 | -0.20(-0.76%) |
Aug 06, 2008 | 25.32 | 26.09 | 25.04 | 25.87 | 1,565,113 | +0.44(+1.73%) |
Aug 05, 2008 | 25.41 | 25.77 | 24.92 | 25.43 | 2,227,750 | +0.25(+1.01%) |
Aug 04, 2008 | 25.58 | 25.67 | 24.96 | 25.18 | 1,706,284 | -0.35(-1.38%) |
Aug 01, 2008 | 25.96 | 26.14 | 24.89 | 25.53 | 1,401,343 | -0.49(-1.87%) |
Jul 31, 2008 | 26.02 | 26.68 | 25.85 | 26.02 | 1,293,734 | -0.58(-2.17%) |
Jul 30, 2008 | 26.70 | 26.86 | 25.98 | 26.59 | 1,588,528 | +0.17(+0.66%) |
Jul 29, 2008 | 26.21 | 26.80 | 25.95 | 26.42 | 2,233,030 | +0.38(+1.44%) |
Jul 28, 2008 | 26.30 | 26.60 | 25.81 | 26.05 | 1,079,863 | -0.29(-1.09%) |
Jul 25, 2008 | 25.76 | 26.50 | 25.48 | 26.33 | 1,836,474 | +0.82(+3.22%) |
Jul 24, 2008 | 26.92 | 26.92 | 25.38 | 25.51 | 3,745,597 | -1.05(-3.95%) |
Jul 23, 2008 | 26.89 | 27.13 | 25.85 | 26.56 | 3,146,231 | -0.71(-2.61%) |
Jul 22, 2008 | 25.74 | 27.30 | 25.74 | 27.27 | 4,392,448 | +2.24(+8.95%) |
Jul 21, 2008 | 24.96 | 25.29 | 24.73 | 25.03 | 2,095,668 | +0.21(+0.83%) |
Jul 18, 2008 | 25.56 | 25.56 | 24.56 | 24.83 | 2,054,198 | -0.69(-2.72%) |
Jul 17, 2008 | 25.66 | 25.80 | 24.71 | 25.52 | 2,977,892 | -0.14(-0.53%) |
Jul 16, 2008 | 24.97 | 26.06 | 24.84 | 25.66 | 3,059,414 | +0.93(+3.77%) |
Jul 15, 2008 | 24.42 | 24.83 | 23.96 | 24.72 | 3,348,745 | +0.30(+1.23%) |
Jul 14, 2008 | 23.57 | 24.56 | 23.44 | 24.42 | 3,477,252 | +1.46(+6.37%) |
Jul 11, 2008 | 21.89 | 23.27 | 21.72 | 22.96 | 3,435,413 | +0.94(+4.28%) |
Jul 10, 2008 | 21.53 | 22.16 | 21.46 | 22.02 | 1,298,346 | +0.49(+2.26%) |
Jul 09, 2008 | 22.16 | 22.16 | 21.49 | 21.53 | 1,326,595 | -0.47(-2.15%) |
Jul 08, 2008 | 21.13 | 22.01 | 20.71 | 22.01 | 2,000,391 | +0.93(+4.40%) |
Jul 07, 2008 | 20.79 | 21.39 | 20.75 | 21.08 | 1,438,581 | +0.33(+1.58%) |
Jul 04, 2008 | 20.98 | 21.24 | 20.29 | 20.75 | 1,037,893 | +0.00(+0.00%) |
Jul 03, 2008 | 20.98 | 21.24 | 20.29 | 20.75 | 1,037,893 | -0.26(-1.23%) |
Jul 02, 2008 | 22.61 | 22.78 | 20.96 | 21.01 | 2,368,086 | -1.64(-7.24%) |
Jul 01, 2008 | 22.79 | 22.79 | 21.84 | 22.65 | 2,139,726 | -0.15(-0.64%) |
Jun 30, 2008 | 22.35 | 23.05 | 21.47 | 22.79 | 2,057,626 | +0.37(+1.63%) |
Jun 27, 2008 | 22.73 | 23.33 | 22.40 | 22.43 | 1,869,589 | -0.19(-0.85%) |
Jun 26, 2008 | 23.77 | 23.77 | 22.51 | 22.62 | 1,927,252 | -1.34(-5.60%) |
Jun 25, 2008 | 23.40 | 24.14 | 23.29 | 23.96 | 2,139,916 | +0.68(+2.94%) |
Jun 24, 2008 | 22.74 | 23.73 | 22.54 | 23.28 | 2,697,577 | +0.40(+1.74%) |
Jun 23, 2008 | 22.92 | 23.12 | 22.68 | 22.88 | 1,554,118 | +0.11(+0.47%) |
Jun 20, 2008 | 22.45 | 23.31 | 22.35 | 22.77 | 2,658,347 | +0.18(+0.81%) |
Jun 19, 2008 | 21.03 | 22.71 | 20.88 | 22.59 | 2,733,920 | +1.52(+7.23%) |
Jun 18, 2008 | 20.62 | 21.23 | 20.58 | 21.06 | 908,902 | +0.38(+1.86%) |
Jun 17, 2008 | 21.05 | 21.05 | 20.46 | 20.68 | 1,149,485 | -0.30(-1.43%) |
Jun 16, 2008 | 21.05 | 21.17 | 20.72 | 20.98 | 833,400 | -0.11(-0.51%) |
Jun 13, 2008 | 21.05 | 21.25 | 20.71 | 21.09 | 807,019 | +0.23(+1.10%) |
Jun 12, 2008 | 20.65 | 21.22 | 20.56 | 20.86 | 1,092,741 | +0.31(+1.53%) |
Jun 11, 2008 | 21.45 | 21.52 | 20.52 | 20.54 | 1,040,645 | -1.07(-4.95%) |
Jun 10, 2008 | 21.47 | 21.79 | 21.10 | 21.61 | 1,079,411 | +0.28(+1.30%) |
Jun 09, 2008 | 21.23 | 21.55 | 21.00 | 21.33 | 929,124 | +0.14(+0.66%) |
Jun 06, 2008 | 22.10 | 22.10 | 21.19 | 21.19 | 1,610,958 | -1.13(-5.04%) |
Jun 05, 2008 | 21.85 | 22.41 | 21.73 | 22.32 | 1,555,635 | +0.53(+2.41%) |
Jun 04, 2008 | 21.48 | 21.98 | 21.34 | 21.79 | 911,093 | +0.28(+1.31%) |
Jun 03, 2008 | 21.52 | 21.76 | 21.18 | 21.51 | 796,543 | +0.10(+0.48%) |