Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 26.71 | 26.85 | 26.51 | 26.58 | 0 | -0.04(-0.15%) |
Aug 28, 2008 | 26.74 | 26.76 | 26.38 | 26.62 | 1,062,303 | +0.12(+0.46%) |
Aug 27, 2008 | 26.45 | 26.60 | 26.35 | 26.49 | 916,793 | +0.42(+1.63%) |
Aug 26, 2008 | 25.60 | 26.09 | 25.55 | 26.07 | 2,903,923 | +0.07(+0.25%) |
Aug 25, 2008 | 26.22 | 26.25 | 25.91 | 26.00 | 1,409,113 | -0.08(-0.30%) |
Aug 22, 2008 | 26.22 | 26.35 | 25.89 | 26.08 | 0 | -0.56(-2.12%) |
Aug 21, 2008 | 26.50 | 26.74 | 26.48 | 26.64 | 1,238,394 | +0.26(+0.99%) |
Aug 20, 2008 | 26.15 | 26.40 | 25.91 | 26.38 | 1,182,084 | +0.42(+1.62%) |
Aug 19, 2008 | 25.75 | 25.99 | 25.61 | 25.96 | 952,567 | +0.20(+0.79%) |
Aug 18, 2008 | 26.32 | 26.33 | 25.67 | 25.76 | 1,026,181 | +0.09(+0.35%) |
Aug 15, 2008 | 25.90 | 25.90 | 25.53 | 25.67 | 0 | -0.42(-1.60%) |
Aug 14, 2008 | 26.34 | 26.57 | 25.91 | 26.09 | 1,410,024 | -0.36(-1.36%) |
Aug 13, 2008 | 26.19 | 26.58 | 25.99 | 26.44 | 2,089,152 | +0.29(+1.11%) |
Aug 12, 2008 | 26.24 | 26.33 | 26.07 | 26.15 | 1,131,009 | -0.18(-0.68%) |
Aug 11, 2008 | 26.31 | 26.43 | 26.06 | 26.33 | 909,712 | +0.24(+0.92%) |
Aug 08, 2008 | 25.87 | 26.17 | 25.74 | 26.09 | 1,926,697 | -0.80(-2.96%) |
Aug 07, 2008 | 27.33 | 27.35 | 26.87 | 26.89 | 1,226,513 | -0.08(-0.29%) |
Aug 06, 2008 | 26.66 | 26.99 | 26.60 | 26.97 | 2,072,035 | +0.29(+1.07%) |
Aug 05, 2008 | 26.31 | 26.71 | 26.31 | 26.68 | 1,704,798 | +0.17(+0.63%) |
Aug 04, 2008 | 27.12 | 27.22 | 26.35 | 26.51 | 1,387,213 | -0.52(-1.92%) |
Aug 01, 2008 | 27.13 | 27.22 | 26.90 | 27.03 | 1,445,152 | -0.50(-1.82%) |
Jul 31, 2008 | 27.81 | 27.88 | 27.50 | 27.54 | 1,723,900 | -0.99(-3.48%) |
Jul 30, 2008 | 27.71 | 28.65 | 27.65 | 28.53 | 2,457,073 | +0.31(+1.09%) |
Jul 29, 2008 | 28.22 | 28.51 | 28.02 | 28.22 | 2,274,357 | -0.13(-0.48%) |
Jul 28, 2008 | 28.65 | 28.65 | 28.29 | 28.36 | 1,255,622 | +0.18(+0.62%) |
Jul 25, 2008 | 28.11 | 28.42 | 27.90 | 28.18 | 1,192,974 | +0.29(+1.05%) |
Jul 24, 2008 | 28.01 | 28.10 | 27.76 | 27.89 | 1,844,271 | -0.33(-1.16%) |
Jul 23, 2008 | 28.71 | 28.71 | 28.08 | 28.21 | 1,494,787 | -0.50(-1.75%) |
Jul 22, 2008 | 28.98 | 28.99 | 28.52 | 28.72 | 1,634,995 | +0.06(+0.21%) |
Jul 21, 2008 | 28.43 | 28.68 | 28.23 | 28.65 | 1,237,846 | +0.37(+1.31%) |
Jul 18, 2008 | 28.00 | 28.33 | 27.91 | 28.28 | 1,597,894 | +0.22(+0.77%) |
Jul 17, 2008 | 28.06 | 28.34 | 27.75 | 28.07 | 2,440,604 | +0.11(+0.41%) |
Jul 16, 2008 | 28.10 | 28.11 | 27.52 | 27.95 | 1,627,503 | -0.54(-1.88%) |
Jul 15, 2008 | 29.20 | 29.25 | 28.48 | 28.49 | 1,597,929 | -0.66(-2.27%) |
Jul 14, 2008 | 29.23 | 29.32 | 28.97 | 29.15 | 1,177,996 | -0.11(-0.39%) |
Jul 11, 2008 | 29.35 | 29.46 | 28.97 | 29.26 | 1,533,797 | -0.17(-0.57%) |
Jul 10, 2008 | 29.13 | 29.44 | 28.92 | 29.43 | 1,566,828 | +0.36(+1.25%) |
Jul 09, 2008 | 29.38 | 29.78 | 29.03 | 29.07 | 1,463,126 | -0.41(-1.39%) |
Jul 08, 2008 | 29.45 | 29.56 | 29.15 | 29.48 | 1,724,980 | -0.22(-0.73%) |
Jul 07, 2008 | 29.81 | 30.08 | 29.39 | 29.69 | 1,780,142 | +0.01(+0.04%) |
Jul 04, 2008 | 29.92 | 29.94 | 29.47 | 29.68 | 1,224,114 | +0.00(+0.00%) |
Jul 03, 2008 | 29.92 | 29.94 | 29.47 | 29.68 | 1,224,114 | +0.02(+0.08%) |
Jul 02, 2008 | 30.49 | 30.61 | 28.90 | 29.66 | 2,045,832 | -0.55(-1.81%) |
Jul 01, 2008 | 30.14 | 30.35 | 29.77 | 30.20 | 2,864,916 | -0.12(-0.40%) |
Jun 30, 2008 | 30.52 | 30.69 | 30.24 | 30.33 | 1,665,702 | +0.39(+1.30%) |
Jun 27, 2008 | 30.28 | 30.46 | 29.72 | 29.94 | 2,489,178 | -0.02(-0.05%) |
Jun 26, 2008 | 30.39 | 30.45 | 29.84 | 29.95 | 1,347,073 | -0.61(-1.99%) |
Jun 25, 2008 | 30.56 | 30.71 | 30.02 | 30.56 | 1,576,339 | +0.56(+1.88%) |
Jun 24, 2008 | 30.08 | 30.27 | 29.96 | 30.00 | 1,896,215 | -0.34(-1.10%) |
Jun 23, 2008 | 29.98 | 30.42 | 29.95 | 30.33 | 1,407,904 | +0.49(+1.63%) |
Jun 20, 2008 | 30.24 | 30.46 | 29.85 | 29.85 | 1,242,330 | -0.51(-1.70%) |
Jun 19, 2008 | 30.99 | 31.00 | 30.28 | 30.36 | 1,743,916 | -0.64(-2.07%) |
Jun 18, 2008 | 30.83 | 31.09 | 30.59 | 31.00 | 1,423,793 | -0.31(-0.99%) |
Jun 17, 2008 | 31.49 | 31.65 | 31.16 | 31.31 | 1,030,621 | +0.00(+0.01%) |
Jun 16, 2008 | 31.22 | 31.49 | 31.19 | 31.31 | 1,248,301 | +0.58(+1.90%) |
Jun 13, 2008 | 30.50 | 30.79 | 30.42 | 30.73 | 1,213,058 | -0.07(-0.24%) |
Jun 12, 2008 | 30.86 | 31.05 | 30.66 | 30.80 | 1,390,033 | -0.75(-2.37%) |
Jun 11, 2008 | 31.71 | 31.77 | 31.33 | 31.55 | 1,902,871 | -0.11(-0.34%) |
Jun 10, 2008 | 31.81 | 32.16 | 31.43 | 31.65 | 1,523,676 | -1.32(-3.99%) |
Jun 09, 2008 | 32.93 | 33.12 | 32.63 | 32.97 | 1,505,815 | +0.83(+2.58%) |
Jun 06, 2008 | 32.69 | 32.90 | 32.13 | 32.14 | 2,041,803 | -0.83(-2.52%) |
Jun 05, 2008 | 32.18 | 32.97 | 32.14 | 32.97 | 1,283,409 | +1.25(+3.94%) |
Jun 04, 2008 | 31.97 | 32.11 | 31.60 | 31.72 | 1,363,827 | -0.64(-1.98%) |
Jun 03, 2008 | 32.76 | 32.80 | 32.32 | 32.36 | 1,519,808 | -0.62(-1.88%) |