Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 23.55 | 23.81 | 22.98 | 23.15 | 2,882,785 | -0.18(-0.77%) |
Aug 28, 2008 | 24.44 | 24.81 | 22.93 | 23.33 | 5,492,589 | -0.74(-3.08%) |
Aug 27, 2008 | 24.64 | 24.89 | 23.84 | 24.07 | 4,660,322 | +0.04(+0.17%) |
Aug 26, 2008 | 22.72 | 24.06 | 22.72 | 24.03 | 7,178,205 | +1.44(+6.38%) |
Aug 25, 2008 | 22.68 | 22.76 | 22.22 | 22.59 | 4,745,795 | +0.18(+0.80%) |
Aug 22, 2008 | 22.76 | 22.91 | 22.11 | 22.41 | 3,070,157 | -0.51(-2.24%) |
Aug 21, 2008 | 22.85 | 23.31 | 22.72 | 22.92 | 4,856,316 | +0.43(+1.92%) |
Aug 20, 2008 | 21.68 | 22.58 | 21.60 | 22.49 | 4,397,441 | +0.99(+4.58%) |
Aug 19, 2008 | 20.79 | 21.63 | 20.77 | 21.51 | 4,948,280 | +0.62(+2.96%) |
Aug 18, 2008 | 21.33 | 21.67 | 20.80 | 20.89 | 3,872,596 | -0.42(-1.95%) |
Aug 15, 2008 | 21.40 | 21.59 | 20.80 | 21.30 | 5,307,451 | -0.20(-0.95%) |
Aug 14, 2008 | 21.90 | 21.97 | 21.06 | 21.51 | 5,496,437 | -0.50(-2.26%) |
Aug 13, 2008 | 21.72 | 22.07 | 21.25 | 22.00 | 5,750,242 | +0.60(+2.82%) |
Aug 12, 2008 | 21.39 | 21.95 | 21.22 | 21.40 | 8,646,437 | +0.22(+1.04%) |
Aug 11, 2008 | 20.35 | 21.24 | 20.15 | 21.18 | 8,046,334 | +0.90(+4.42%) |
Aug 08, 2008 | 20.50 | 21.32 | 19.63 | 20.28 | 4,583,024 | -0.32(-1.54%) |
Aug 07, 2008 | 21.49 | 21.83 | 20.56 | 20.60 | 5,932,265 | -0.91(-4.24%) |
Aug 06, 2008 | 20.18 | 21.51 | 19.84 | 21.51 | 6,962,098 | +1.34(+6.62%) |
Aug 05, 2008 | 21.58 | 21.69 | 19.84 | 20.18 | 12,324,117 | -1.47(-6.81%) |
Aug 04, 2008 | 23.54 | 23.84 | 21.31 | 21.65 | 7,639,174 | -1.81(-7.71%) |
Aug 01, 2008 | 23.49 | 24.72 | 23.15 | 23.46 | 6,260,809 | +0.31(+1.34%) |
Jul 31, 2008 | 24.27 | 24.27 | 22.91 | 23.15 | 5,775,055 | -1.31(-5.36%) |
Jul 30, 2008 | 22.59 | 24.46 | 22.55 | 24.46 | 4,931,511 | +1.69(+7.44%) |
Jul 29, 2008 | 22.77 | 23.92 | 22.60 | 22.77 | 6,124,102 | -1.07(-4.48%) |
Jul 28, 2008 | 23.77 | 24.49 | 23.75 | 23.83 | 2,999,740 | -0.07(-0.31%) |
Jul 25, 2008 | 23.82 | 24.16 | 23.25 | 23.91 | 3,534,752 | +0.30(+1.28%) |
Jul 24, 2008 | 24.52 | 24.84 | 23.11 | 23.61 | 6,445,539 | -0.78(-3.21%) |
Jul 23, 2008 | 25.51 | 25.86 | 24.20 | 24.39 | 5,666,282 | -1.33(-5.16%) |
Jul 22, 2008 | 26.55 | 26.89 | 25.47 | 25.72 | 4,568,257 | -1.04(-3.90%) |
Jul 21, 2008 | 25.48 | 26.78 | 25.17 | 26.76 | 3,947,173 | +1.21(+4.75%) |
Jul 18, 2008 | 25.72 | 25.82 | 25.14 | 25.55 | 5,823,628 | +0.80(+3.23%) |
Jul 17, 2008 | 26.51 | 26.90 | 24.04 | 24.75 | 7,438,016 | -1.62(-6.15%) |
Jul 16, 2008 | 27.02 | 27.02 | 25.88 | 26.37 | 3,858,640 | -0.34(-1.28%) |
Jul 15, 2008 | 27.66 | 27.66 | 26.36 | 26.71 | 3,848,437 | -0.90(-3.27%) |
Jul 14, 2008 | 27.11 | 27.78 | 26.92 | 27.61 | 3,441,877 | +0.70(+2.60%) |
Jul 11, 2008 | 26.95 | 27.44 | 26.47 | 26.91 | 3,814,124 | -0.07(-0.24%) |
Jul 10, 2008 | 26.30 | 26.98 | 25.62 | 26.98 | 3,818,665 | +0.95(+3.66%) |
Jul 09, 2008 | 26.56 | 27.10 | 25.95 | 26.03 | 3,934,082 | -0.39(-1.48%) |
Jul 08, 2008 | 26.87 | 27.06 | 25.78 | 26.42 | 7,330,632 | -0.70(-2.58%) |
Jul 07, 2008 | 27.61 | 27.81 | 26.72 | 27.12 | 4,598,498 | -0.73(-2.60%) |
Jul 04, 2008 | 28.38 | 28.70 | 27.65 | 27.84 | 2,705,862 | +0.00(+0.00%) |
Jul 03, 2008 | 28.38 | 28.70 | 27.65 | 27.84 | 2,705,862 | -0.62(-2.18%) |
Jul 02, 2008 | 29.34 | 30.51 | 28.46 | 28.46 | 6,895,635 | -0.88(-3.00%) |
Jul 01, 2008 | 29.63 | 29.64 | 28.71 | 29.34 | 5,737,273 | -0.09(-0.30%) |
Jun 30, 2008 | 29.24 | 29.65 | 28.71 | 29.43 | 4,616,021 | +0.33(+1.12%) |
Jun 27, 2008 | 29.29 | 29.41 | 28.74 | 29.11 | 8,168,589 | -0.07(-0.25%) |
Jun 26, 2008 | 29.02 | 29.57 | 28.75 | 29.18 | 4,516,158 | +0.12(+0.42%) |
Jun 25, 2008 | 29.48 | 29.53 | 28.17 | 29.06 | 6,296,712 | -0.14(-0.47%) |
Jun 24, 2008 | 29.53 | 29.53 | 28.97 | 29.19 | 6,296,590 | -0.29(-0.99%) |
Jun 23, 2008 | 27.90 | 29.49 | 27.90 | 29.49 | 4,845,930 | +1.38(+4.90%) |
Jun 20, 2008 | 28.27 | 28.65 | 28.06 | 28.11 | 6,934,809 | +0.07(+0.23%) |
Jun 19, 2008 | 27.86 | 28.53 | 27.70 | 28.05 | 6,416,371 | +0.42(+1.50%) |
Jun 18, 2008 | 27.22 | 27.69 | 27.04 | 27.63 | 3,482,945 | -0.14(-0.50%) |
Jun 17, 2008 | 26.76 | 27.77 | 26.70 | 27.77 | 5,129,651 | +1.01(+3.77%) |
Jun 16, 2008 | 26.96 | 27.00 | 26.60 | 26.76 | 5,195,741 | -0.15(-0.54%) |
Jun 13, 2008 | 27.19 | 27.51 | 26.58 | 26.91 | 4,369,722 | +0.02(+0.06%) |
Jun 12, 2008 | 27.52 | 27.54 | 26.78 | 26.89 | 5,571,573 | -0.75(-2.71%) |
Jun 11, 2008 | 26.36 | 28.03 | 26.36 | 27.64 | 7,736,910 | +1.36(+5.18%) |
Jun 10, 2008 | 26.03 | 26.95 | 25.57 | 26.28 | 7,799,736 | -0.86(-3.18%) |
Jun 09, 2008 | 26.82 | 27.32 | 26.44 | 27.14 | 2,891,060 | +0.60(+2.27%) |
Jun 06, 2008 | 27.30 | 27.73 | 26.51 | 26.54 | 5,238,446 | -0.92(-3.35%) |
Jun 05, 2008 | 25.90 | 27.56 | 25.79 | 27.46 | 7,754,727 | +1.72(+6.68%) |
Jun 04, 2008 | 25.84 | 26.38 | 25.68 | 25.74 | 3,452,853 | -0.13(-0.50%) |
Jun 03, 2008 | 25.79 | 26.60 | 25.68 | 25.87 | 6,875,133 | -0.04(-0.16%) |