Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 26.16 | 26.19 | 25.92 | 25.98 | 398,433 | -0.08(-0.30%) |
Aug 28, 2008 | 25.94 | 26.07 | 25.94 | 26.05 | 968,521 | +0.33(+1.27%) |
Aug 27, 2008 | 25.51 | 25.73 | 25.51 | 25.73 | 525,788 | +0.26(+1.03%) |
Aug 26, 2008 | 25.27 | 25.58 | 25.25 | 25.47 | 1,088,020 | +0.12(+0.49%) |
Aug 25, 2008 | 25.71 | 25.76 | 25.27 | 25.34 | 720,146 | -0.42(-1.65%) |
Aug 22, 2008 | 25.63 | 25.79 | 25.60 | 25.77 | 1,061,786 | +0.11(+0.43%) |
Aug 21, 2008 | 25.40 | 25.71 | 25.40 | 25.66 | 1,294,338 | +0.14(+0.56%) |
Aug 20, 2008 | 25.39 | 25.57 | 25.30 | 25.51 | 2,997,655 | +0.14(+0.57%) |
Aug 19, 2008 | 25.43 | 25.43 | 25.14 | 25.37 | 4,200,596 | -0.29(-1.12%) |
Aug 18, 2008 | 25.96 | 26.08 | 25.60 | 25.66 | 1,724,974 | -0.14(-0.53%) |
Aug 15, 2008 | 25.91 | 25.91 | 25.70 | 25.79 | 0 | -0.18(-0.70%) |
Aug 14, 2008 | 25.97 | 26.11 | 25.83 | 25.98 | 848,277 | -0.11(-0.43%) |
Aug 13, 2008 | 26.15 | 26.22 | 25.90 | 26.09 | 531,011 | -0.48(-1.82%) |
Aug 12, 2008 | 26.68 | 26.71 | 26.44 | 26.57 | 3,439,318 | -0.11(-0.42%) |
Aug 11, 2008 | 26.77 | 26.83 | 26.61 | 26.68 | 317,599 | +0.01(+0.02%) |
Aug 08, 2008 | 26.41 | 26.75 | 26.20 | 26.68 | 482,751 | +0.08(+0.32%) |
Aug 07, 2008 | 26.94 | 27.16 | 26.53 | 26.59 | 553,030 | -0.53(-1.95%) |
Aug 06, 2008 | 27.17 | 27.17 | 26.87 | 27.12 | 425,797 | +0.01(+0.05%) |
Aug 05, 2008 | 26.70 | 27.12 | 26.70 | 27.11 | 424,448 | +0.64(+2.42%) |
Aug 04, 2008 | 26.68 | 26.68 | 26.42 | 26.47 | 745,242 | -0.24(-0.88%) |
Aug 01, 2008 | 27.01 | 27.01 | 26.64 | 26.70 | 901,419 | -0.36(-1.33%) |
Jul 31, 2008 | 27.13 | 27.33 | 27.00 | 27.06 | 555,719 | -0.33(-1.19%) |
Jul 30, 2008 | 27.41 | 27.62 | 27.12 | 27.39 | 660,057 | +0.27(+1.01%) |
Jul 29, 2008 | 27.11 | 27.13 | 26.83 | 27.11 | 429,056 | +0.22(+0.80%) |
Jul 28, 2008 | 27.11 | 27.30 | 26.81 | 26.90 | 1,248,240 | -0.34(-1.25%) |
Jul 25, 2008 | 27.23 | 27.38 | 27.13 | 27.24 | 860,393 | -0.01(-0.02%) |
Jul 24, 2008 | 27.97 | 27.98 | 27.20 | 27.24 | 700,005 | -0.49(-1.77%) |
Jul 23, 2008 | 27.73 | 27.84 | 27.65 | 27.73 | 501,595 | +0.17(+0.62%) |
Jul 22, 2008 | 27.31 | 27.58 | 27.10 | 27.56 | 1,142,184 | +0.03(+0.12%) |
Jul 21, 2008 | 27.54 | 27.61 | 27.41 | 27.53 | 350,978 | +0.17(+0.62%) |
Jul 18, 2008 | 27.08 | 27.37 | 27.08 | 27.36 | 461,215 | +0.20(+0.72%) |
Jul 17, 2008 | 27.20 | 27.42 | 27.01 | 27.16 | 680,380 | +0.35(+1.29%) |
Jul 16, 2008 | 26.28 | 26.84 | 26.17 | 26.82 | 1,378,070 | +0.55(+2.09%) |
Jul 15, 2008 | 26.64 | 26.64 | 26.17 | 26.27 | 691,764 | -0.44(-1.66%) |
Jul 14, 2008 | 27.09 | 27.25 | 26.67 | 26.71 | 625,241 | -0.05(-0.17%) |
Jul 11, 2008 | 27.00 | 27.00 | 26.53 | 26.76 | 777,032 | -0.50(-1.84%) |
Jul 10, 2008 | 27.10 | 27.32 | 26.98 | 27.26 | 1,406,396 | +0.16(+0.60%) |
Jul 09, 2008 | 27.47 | 27.54 | 27.06 | 27.10 | 1,847,875 | -0.24(-0.88%) |
Jul 08, 2008 | 27.19 | 27.37 | 26.93 | 27.34 | 1,036,756 | +0.13(+0.48%) |
Jul 07, 2008 | 27.03 | 28.01 | 27.03 | 27.21 | 2,735,796 | -0.24(-0.86%) |
Jul 04, 2008 | 27.57 | 27.59 | 27.22 | 27.45 | 1,045,264 | +0.00(+0.00%) |
Jul 03, 2008 | 27.57 | 27.59 | 27.22 | 27.45 | 1,045,264 | +0.16(+0.60%) |
Jul 02, 2008 | 27.92 | 28.11 | 27.21 | 27.28 | 1,461,181 | -0.44(-1.60%) |
Jul 01, 2008 | 27.56 | 27.77 | 27.31 | 27.73 | 11,603,863 | -0.26(-0.93%) |
Jun 30, 2008 | 28.18 | 28.18 | 27.97 | 27.99 | 921,753 | +0.14(+0.52%) |
Jun 27, 2008 | 27.60 | 28.00 | 27.60 | 27.84 | 509,065 | +0.18(+0.64%) |
Jun 26, 2008 | 28.32 | 28.32 | 27.67 | 27.67 | 1,228,052 | -0.76(-2.66%) |
Jun 25, 2008 | 28.17 | 28.63 | 28.17 | 28.43 | 550,224 | +0.32(+1.15%) |
Jun 24, 2008 | 28.17 | 28.27 | 27.94 | 28.10 | 539,886 | -0.08(-0.27%) |
Jun 23, 2008 | 28.37 | 28.37 | 28.11 | 28.18 | 327,897 | -0.05(-0.16%) |
Jun 20, 2008 | 28.82 | 28.82 | 28.16 | 28.22 | 616,837 | -0.67(-2.33%) |
Jun 19, 2008 | 28.95 | 28.95 | 28.69 | 28.90 | 292,682 | -0.02(-0.07%) |
Jun 18, 2008 | 29.06 | 29.06 | 28.82 | 28.91 | 212,771 | -0.25(-0.87%) |
Jun 17, 2008 | 29.09 | 29.40 | 29.09 | 29.17 | 304,410 | +0.07(+0.25%) |
Jun 16, 2008 | 28.96 | 29.16 | 28.90 | 29.10 | 304,360 | +0.17(+0.59%) |
Jun 13, 2008 | 28.69 | 28.97 | 28.64 | 28.93 | 289,792 | +0.24(+0.84%) |
Jun 12, 2008 | 28.74 | 28.85 | 28.59 | 28.69 | 355,738 | -0.12(-0.43%) |
Jun 11, 2008 | 29.33 | 29.33 | 28.78 | 28.81 | 449,401 | -0.40(-1.36%) |
Jun 10, 2008 | 29.27 | 29.39 | 29.14 | 29.21 | 289,107 | -0.54(-1.80%) |
Jun 09, 2008 | 30.09 | 30.09 | 29.56 | 29.74 | 305,882 | -0.05(-0.18%) |
Jun 06, 2008 | 30.36 | 30.36 | 29.74 | 29.80 | 1,172,401 | -0.82(-2.67%) |
Jun 05, 2008 | 30.67 | 30.67 | 30.14 | 30.61 | 369,971 | +0.46(+1.54%) |
Jun 04, 2008 | 30.30 | 30.31 | 30.06 | 30.15 | 450,439 | -0.16(-0.54%) |
Jun 03, 2008 | 30.74 | 30.74 | 30.17 | 30.31 | 340,615 | -0.10(-0.34%) |