Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 26.72 | 26.86 | 26.52 | 26.59 | 0 | -0.04(-0.15%) |
Aug 28, 2008 | 26.75 | 26.77 | 26.39 | 26.63 | 1,061,905 | +0.12(+0.46%) |
Aug 27, 2008 | 26.46 | 26.61 | 26.36 | 26.50 | 916,450 | +0.43(+1.63%) |
Aug 26, 2008 | 25.61 | 26.09 | 25.56 | 26.08 | 2,902,835 | +0.07(+0.25%) |
Aug 25, 2008 | 26.23 | 26.26 | 25.92 | 26.01 | 1,408,585 | -0.08(-0.30%) |
Aug 22, 2008 | 26.23 | 26.36 | 25.90 | 26.09 | 0 | -0.56(-2.12%) |
Aug 21, 2008 | 26.51 | 26.75 | 26.49 | 26.65 | 1,237,930 | +0.26(+0.99%) |
Aug 20, 2008 | 26.16 | 26.41 | 25.92 | 26.39 | 1,181,641 | +0.42(+1.62%) |
Aug 19, 2008 | 25.76 | 26.00 | 25.62 | 25.97 | 952,210 | +0.20(+0.79%) |
Aug 18, 2008 | 26.33 | 26.34 | 25.68 | 25.77 | 1,025,796 | +0.09(+0.35%) |
Aug 15, 2008 | 25.91 | 25.91 | 25.54 | 25.68 | 0 | -0.42(-1.60%) |
Aug 14, 2008 | 26.35 | 26.58 | 25.91 | 26.09 | 1,409,496 | -0.36(-1.36%) |
Aug 13, 2008 | 26.20 | 26.59 | 26.00 | 26.45 | 2,088,369 | +0.29(+1.11%) |
Aug 12, 2008 | 26.25 | 26.34 | 26.08 | 26.16 | 1,130,585 | -0.18(-0.68%) |
Aug 11, 2008 | 26.32 | 26.44 | 26.07 | 26.34 | 909,371 | +0.24(+0.92%) |
Aug 08, 2008 | 25.88 | 26.18 | 25.75 | 26.10 | 1,925,975 | -0.80(-2.96%) |
Aug 07, 2008 | 27.34 | 27.36 | 26.88 | 26.90 | 1,226,053 | -0.08(-0.29%) |
Aug 06, 2008 | 26.67 | 27.00 | 26.61 | 26.98 | 2,071,259 | +0.29(+1.07%) |
Aug 05, 2008 | 26.32 | 26.72 | 26.32 | 26.69 | 1,704,159 | +0.17(+0.63%) |
Aug 04, 2008 | 27.13 | 27.23 | 26.36 | 26.52 | 1,386,693 | -0.52(-1.92%) |
Aug 01, 2008 | 27.14 | 27.24 | 26.91 | 27.04 | 1,444,610 | -0.50(-1.82%) |
Jul 31, 2008 | 27.82 | 27.89 | 27.51 | 27.55 | 1,723,254 | -0.99(-3.48%) |
Jul 30, 2008 | 27.72 | 28.66 | 27.66 | 28.54 | 2,456,152 | +0.31(+1.09%) |
Jul 29, 2008 | 28.23 | 28.52 | 28.03 | 28.23 | 2,273,505 | -0.13(-0.48%) |
Jul 28, 2008 | 28.66 | 28.66 | 28.30 | 28.37 | 1,255,151 | +0.18(+0.62%) |
Jul 25, 2008 | 28.12 | 28.43 | 27.91 | 28.19 | 1,192,527 | +0.29(+1.05%) |
Jul 24, 2008 | 28.02 | 28.11 | 27.77 | 27.90 | 1,843,580 | -0.33(-1.16%) |
Jul 23, 2008 | 28.72 | 28.72 | 28.09 | 28.22 | 1,494,227 | -0.50(-1.75%) |
Jul 22, 2008 | 28.99 | 29.00 | 28.53 | 28.73 | 1,634,382 | +0.06(+0.21%) |
Jul 21, 2008 | 28.44 | 28.69 | 28.24 | 28.67 | 1,237,382 | +0.37(+1.31%) |
Jul 18, 2008 | 28.01 | 28.34 | 27.92 | 28.29 | 1,597,296 | +0.22(+0.77%) |
Jul 17, 2008 | 28.07 | 28.35 | 27.76 | 28.08 | 2,439,689 | +0.11(+0.41%) |
Jul 16, 2008 | 28.11 | 28.12 | 27.53 | 27.96 | 1,626,893 | -0.54(-1.88%) |
Jul 15, 2008 | 29.21 | 29.26 | 28.49 | 28.50 | 1,597,330 | -0.66(-2.27%) |
Jul 14, 2008 | 29.24 | 29.34 | 28.98 | 29.16 | 1,177,554 | -0.11(-0.39%) |
Jul 11, 2008 | 29.36 | 29.47 | 28.98 | 29.27 | 1,533,223 | -0.17(-0.57%) |
Jul 10, 2008 | 29.14 | 29.45 | 28.94 | 29.44 | 1,566,240 | +0.36(+1.25%) |
Jul 09, 2008 | 29.39 | 29.79 | 29.05 | 29.08 | 1,462,577 | -0.41(-1.39%) |
Jul 08, 2008 | 29.46 | 29.57 | 29.16 | 29.49 | 1,724,333 | -0.22(-0.73%) |
Jul 07, 2008 | 29.82 | 30.10 | 29.41 | 29.70 | 1,779,475 | +0.01(+0.04%) |
Jul 04, 2008 | 29.93 | 29.95 | 29.48 | 29.69 | 1,223,655 | +0.00(+0.00%) |
Jul 03, 2008 | 29.93 | 29.95 | 29.48 | 29.69 | 1,223,655 | +0.02(+0.08%) |
Jul 02, 2008 | 30.50 | 30.62 | 28.91 | 29.67 | 2,045,065 | -0.55(-1.81%) |
Jul 01, 2008 | 30.15 | 30.36 | 29.78 | 30.21 | 2,863,842 | -0.12(-0.40%) |
Jun 30, 2008 | 30.53 | 30.70 | 30.26 | 30.34 | 1,665,078 | +0.39(+1.30%) |
Jun 27, 2008 | 30.30 | 30.47 | 29.73 | 29.95 | 2,488,245 | -0.02(-0.05%) |
Jun 26, 2008 | 30.40 | 30.46 | 29.85 | 29.97 | 1,346,568 | -0.61(-1.99%) |
Jun 25, 2008 | 30.57 | 30.72 | 30.03 | 30.57 | 1,575,749 | +0.56(+1.88%) |
Jun 24, 2008 | 30.10 | 30.28 | 29.97 | 30.01 | 1,895,504 | -0.34(-1.10%) |
Jun 23, 2008 | 29.99 | 30.43 | 29.96 | 30.35 | 1,407,377 | +0.49(+1.63%) |
Jun 20, 2008 | 30.25 | 30.47 | 29.86 | 29.86 | 1,241,865 | -0.51(-1.70%) |
Jun 19, 2008 | 31.00 | 31.02 | 30.29 | 30.37 | 1,743,262 | -0.64(-2.07%) |
Jun 18, 2008 | 30.84 | 31.11 | 30.60 | 31.02 | 1,423,259 | -0.31(-0.99%) |
Jun 17, 2008 | 31.51 | 31.66 | 31.17 | 31.33 | 1,030,235 | +0.00(+0.01%) |
Jun 16, 2008 | 31.23 | 31.50 | 31.20 | 31.32 | 1,247,833 | +0.58(+1.90%) |
Jun 13, 2008 | 30.51 | 30.80 | 30.44 | 30.74 | 1,212,603 | -0.07(-0.24%) |
Jun 12, 2008 | 30.87 | 31.06 | 30.68 | 30.81 | 1,389,512 | -0.75(-2.37%) |
Jun 11, 2008 | 31.72 | 31.78 | 31.35 | 31.56 | 1,902,157 | -0.11(-0.34%) |
Jun 10, 2008 | 31.82 | 32.18 | 31.44 | 31.67 | 1,523,105 | -1.32(-3.99%) |
Jun 09, 2008 | 32.94 | 33.13 | 32.65 | 32.98 | 1,505,250 | +0.83(+2.58%) |
Jun 06, 2008 | 32.70 | 32.91 | 32.14 | 32.15 | 2,041,038 | -0.83(-2.52%) |
Jun 05, 2008 | 32.20 | 32.98 | 32.16 | 32.98 | 1,282,928 | +1.25(+3.94%) |
Jun 04, 2008 | 31.98 | 32.12 | 31.61 | 31.73 | 1,363,316 | -0.64(-1.98%) |
Jun 03, 2008 | 32.77 | 32.81 | 32.33 | 32.37 | 1,519,239 | -0.62(-1.88%) |