Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 24.10 | 24.33 | 23.85 | 23.98 | 0 | -0.21(-0.89%) |
Aug 28, 2008 | 23.22 | 24.27 | 23.21 | 24.20 | 1,564,120 | +1.02(+4.40%) |
Aug 27, 2008 | 22.61 | 23.25 | 22.34 | 23.18 | 1,158,672 | +0.52(+2.31%) |
Aug 26, 2008 | 22.53 | 22.80 | 22.31 | 22.65 | 1,294,616 | +0.07(+0.33%) |
Aug 25, 2008 | 23.37 | 23.44 | 22.58 | 22.58 | 1,975,486 | -1.04(-4.41%) |
Aug 22, 2008 | 23.06 | 23.75 | 22.87 | 23.62 | 0 | +0.70(+3.05%) |
Aug 21, 2008 | 22.92 | 23.27 | 22.07 | 22.92 | 4,617,162 | -0.58(-2.49%) |
Aug 20, 2008 | 23.48 | 24.21 | 22.83 | 23.51 | 5,110,474 | -0.79(-3.23%) |
Aug 19, 2008 | 24.11 | 24.49 | 23.96 | 24.29 | 2,068,299 | +0.03(+0.14%) |
Aug 18, 2008 | 24.98 | 25.09 | 24.11 | 24.26 | 1,483,290 | -0.72(-2.88%) |
Aug 15, 2008 | 25.00 | 25.47 | 24.78 | 24.98 | 0 | +0.15(+0.62%) |
Aug 14, 2008 | 24.25 | 24.94 | 24.25 | 24.82 | 1,841,712 | +0.46(+1.90%) |
Aug 13, 2008 | 24.60 | 24.79 | 23.87 | 24.36 | 1,457,367 | -0.38(-1.55%) |
Aug 12, 2008 | 25.68 | 25.82 | 24.51 | 24.74 | 1,695,267 | -1.18(-4.56%) |
Aug 11, 2008 | 25.33 | 26.39 | 24.88 | 25.92 | 2,343,724 | +0.60(+2.36%) |
Aug 08, 2008 | 24.76 | 25.52 | 24.28 | 25.33 | 1,714,603 | +0.78(+3.17%) |
Aug 07, 2008 | 25.29 | 25.62 | 24.35 | 24.55 | 1,551,136 | -1.16(-4.52%) |
Aug 06, 2008 | 25.24 | 25.84 | 25.14 | 25.71 | 1,071,739 | +0.15(+0.58%) |
Aug 05, 2008 | 24.80 | 25.64 | 24.57 | 25.56 | 2,003,095 | +1.12(+4.59%) |
Aug 04, 2008 | 25.09 | 25.09 | 24.27 | 24.44 | 1,470,093 | -0.64(-2.54%) |
Aug 01, 2008 | 25.12 | 25.19 | 24.32 | 25.08 | 1,214,558 | +0.13(+0.54%) |
Jul 31, 2008 | 24.99 | 25.52 | 24.78 | 24.94 | 1,682,444 | -0.59(-2.31%) |
Jul 30, 2008 | 25.15 | 25.69 | 24.82 | 25.54 | 2,980,129 | +0.51(+2.04%) |
Jul 29, 2008 | 25.02 | 25.09 | 23.43 | 25.02 | 2,177,579 | +1.69(+7.25%) |
Jul 28, 2008 | 24.06 | 24.48 | 23.27 | 23.33 | 2,052,256 | -0.87(-3.58%) |
Jul 25, 2008 | 23.84 | 24.33 | 23.16 | 24.20 | 1,909,068 | +0.54(+2.30%) |
Jul 24, 2008 | 24.84 | 25.10 | 23.53 | 23.65 | 2,542,309 | -1.23(-4.94%) |
Jul 23, 2008 | 23.73 | 25.02 | 23.35 | 24.88 | 3,019,271 | +1.04(+4.37%) |
Jul 22, 2008 | 23.33 | 23.84 | 22.04 | 23.84 | 3,344,715 | +0.89(+3.89%) |
Jul 21, 2008 | 23.63 | 23.83 | 22.82 | 22.95 | 1,508,952 | -0.56(-2.37%) |
Jul 18, 2008 | 23.66 | 23.97 | 23.04 | 23.51 | 2,750,377 | -0.12(-0.51%) |
Jul 17, 2008 | 22.17 | 23.96 | 22.16 | 23.63 | 3,364,120 | +0.92(+4.05%) |
Jul 16, 2008 | 21.16 | 22.81 | 20.79 | 22.71 | 3,895,459 | +1.70(+8.09%) |
Jul 15, 2008 | 21.86 | 22.08 | 20.93 | 21.01 | 5,086,173 | -1.06(-4.81%) |
Jul 14, 2008 | 23.39 | 23.88 | 22.06 | 22.07 | 2,538,797 | -1.10(-4.75%) |
Jul 11, 2008 | 22.98 | 23.88 | 22.38 | 23.17 | 2,928,188 | -0.51(-2.16%) |
Jul 10, 2008 | 23.87 | 24.20 | 22.07 | 23.68 | 3,844,059 | -0.77(-3.13%) |
Jul 09, 2008 | 26.07 | 26.23 | 24.32 | 24.45 | 2,080,428 | -1.84(-7.00%) |
Jul 08, 2008 | 24.66 | 26.50 | 24.34 | 26.29 | 3,215,143 | +1.61(+6.53%) |
Jul 07, 2008 | 24.86 | 24.96 | 23.97 | 24.68 | 2,824,748 | -0.01(-0.03%) |
Jul 04, 2008 | 25.29 | 25.35 | 24.62 | 24.68 | 1,331,357 | +0.00(+0.00%) |
Jul 03, 2008 | 25.29 | 25.35 | 24.62 | 24.68 | 1,331,357 | -0.43(-1.71%) |
Jul 02, 2008 | 26.20 | 26.31 | 25.01 | 25.11 | 3,271,477 | -1.08(-4.13%) |
Jul 01, 2008 | 26.31 | 26.87 | 25.64 | 26.19 | 2,794,912 | -0.51(-1.91%) |
Jun 30, 2008 | 26.97 | 27.42 | 26.60 | 26.70 | 2,532,600 | -0.47(-1.73%) |
Jun 27, 2008 | 27.20 | 27.57 | 26.76 | 27.17 | 1,792,783 | -0.09(-0.32%) |
Jun 26, 2008 | 28.30 | 28.39 | 27.26 | 27.26 | 1,552,889 | -1.38(-4.81%) |
Jun 25, 2008 | 28.71 | 29.65 | 28.50 | 28.64 | 1,543,094 | +0.06(+0.21%) |
Jun 24, 2008 | 28.89 | 29.14 | 28.44 | 28.58 | 1,446,003 | -0.36(-1.23%) |
Jun 23, 2008 | 29.07 | 29.32 | 28.59 | 28.93 | 1,793,065 | +0.07(+0.23%) |
Jun 20, 2008 | 29.61 | 29.82 | 28.81 | 28.87 | 2,469,809 | -0.95(-3.18%) |
Jun 19, 2008 | 28.81 | 29.82 | 28.76 | 29.81 | 3,151,239 | +1.04(+3.62%) |
Jun 18, 2008 | 28.32 | 28.93 | 28.11 | 28.77 | 1,765,448 | +0.11(+0.37%) |
Jun 17, 2008 | 29.22 | 29.28 | 28.59 | 28.67 | 1,262,993 | -0.42(-1.45%) |
Jun 16, 2008 | 28.84 | 29.38 | 28.44 | 29.09 | 1,592,427 | +0.09(+0.30%) |
Jun 13, 2008 | 28.01 | 29.07 | 27.74 | 29.00 | 1,238,295 | +1.20(+4.30%) |
Jun 12, 2008 | 26.87 | 28.28 | 26.81 | 27.81 | 1,808,274 | +1.22(+4.57%) |
Jun 11, 2008 | 27.78 | 27.94 | 26.59 | 26.59 | 1,224,241 | -1.19(-4.28%) |
Jun 10, 2008 | 27.79 | 28.13 | 27.25 | 27.78 | 1,345,221 | +0.19(+0.68%) |
Jun 09, 2008 | 27.99 | 27.99 | 27.19 | 27.59 | 1,442,777 | +0.05(+0.17%) |
Jun 06, 2008 | 28.66 | 28.66 | 27.54 | 27.54 | 1,406,971 | -1.44(-4.96%) |
Jun 05, 2008 | 28.24 | 28.98 | 28.21 | 28.98 | 1,379,245 | +0.82(+2.91%) |
Jun 04, 2008 | 28.25 | 28.71 | 27.93 | 28.16 | 1,113,836 | -0.13(-0.47%) |
Jun 03, 2008 | 28.11 | 28.76 | 27.77 | 28.30 | 1,572,060 | +0.26(+0.93%) |