Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 26.09 | 26.20 | 25.84 | 25.87 | 0 | -0.33(-1.26%) |
Aug 28, 2008 | 26.27 | 26.43 | 26.02 | 26.20 | 1,667,915 | +0.04(+0.14%) |
Aug 27, 2008 | 25.80 | 26.28 | 25.80 | 26.17 | 1,669,642 | +0.19(+0.75%) |
Aug 26, 2008 | 26.08 | 26.31 | 25.81 | 25.97 | 1,851,105 | -0.27(-1.01%) |
Aug 25, 2008 | 26.78 | 26.88 | 26.17 | 26.24 | 1,613,021 | -0.60(-2.24%) |
Aug 22, 2008 | 26.88 | 26.96 | 26.70 | 26.84 | 0 | +0.10(+0.38%) |
Aug 21, 2008 | 26.94 | 26.95 | 26.50 | 26.74 | 2,557,481 | -0.42(-1.56%) |
Aug 20, 2008 | 27.09 | 27.25 | 26.81 | 27.16 | 2,552,344 | +0.07(+0.26%) |
Aug 19, 2008 | 26.95 | 27.18 | 26.76 | 27.09 | 4,033,720 | +0.06(+0.21%) |
Aug 18, 2008 | 26.90 | 27.77 | 26.74 | 27.03 | 8,307,590 | -2.80(-9.39%) |
Aug 15, 2008 | 29.54 | 30.02 | 29.53 | 29.84 | 2,098,681 | +0.31(+1.04%) |
Aug 14, 2008 | 29.13 | 29.79 | 28.92 | 29.53 | 1,170,374 | +0.29(+1.01%) |
Aug 13, 2008 | 29.11 | 29.50 | 28.94 | 29.23 | 1,647,466 | -0.05(-0.17%) |
Aug 12, 2008 | 29.55 | 29.74 | 29.14 | 29.28 | 2,326,147 | -0.35(-1.19%) |
Aug 11, 2008 | 29.01 | 29.77 | 28.70 | 29.64 | 3,808,586 | +0.54(+1.87%) |
Aug 08, 2008 | 28.89 | 29.09 | 28.49 | 29.09 | 3,113,102 | +0.07(+0.25%) |
Aug 07, 2008 | 28.62 | 29.63 | 28.00 | 29.02 | 5,739,744 | +0.18(+0.62%) |
Aug 06, 2008 | 26.93 | 29.13 | 26.68 | 28.84 | 6,185,514 | +1.89(+6.99%) |
Aug 05, 2008 | 26.69 | 26.95 | 26.52 | 26.95 | 1,178,888 | +0.52(+1.95%) |
Aug 04, 2008 | 26.09 | 26.56 | 26.08 | 26.44 | 1,105,255 | +0.31(+1.18%) |
Aug 01, 2008 | 26.45 | 26.45 | 25.74 | 26.13 | 1,004,014 | -0.23(-0.87%) |
Jul 31, 2008 | 26.39 | 26.48 | 26.06 | 26.36 | 1,770,900 | -0.14(-0.51%) |
Jul 30, 2008 | 26.47 | 26.61 | 26.17 | 26.50 | 1,379,527 | +0.14(+0.54%) |
Jul 29, 2008 | 26.35 | 26.45 | 25.85 | 26.35 | 1,855,052 | +0.53(+2.05%) |
Jul 28, 2008 | 25.94 | 26.04 | 25.77 | 25.82 | 1,313,312 | -0.22(-0.85%) |
Jul 25, 2008 | 26.08 | 26.38 | 25.94 | 26.04 | 1,757,979 | +0.07(+0.28%) |
Jul 24, 2008 | 26.41 | 26.68 | 25.89 | 25.97 | 2,055,712 | -0.44(-1.68%) |
Jul 23, 2008 | 25.49 | 26.48 | 25.32 | 26.42 | 3,304,857 | +1.36(+5.44%) |
Jul 22, 2008 | 24.68 | 25.09 | 24.54 | 25.06 | 1,237,291 | +0.38(+1.54%) |
Jul 21, 2008 | 25.19 | 25.19 | 24.45 | 24.68 | 1,500,614 | -0.42(-1.66%) |
Jul 18, 2008 | 25.17 | 25.17 | 24.60 | 25.09 | 2,031,556 | +0.12(+0.49%) |
Jul 17, 2008 | 24.47 | 25.09 | 24.16 | 24.97 | 2,911,511 | +0.58(+2.38%) |
Jul 16, 2008 | 23.92 | 24.52 | 23.92 | 24.39 | 2,239,530 | +0.42(+1.73%) |
Jul 15, 2008 | 24.17 | 24.34 | 23.74 | 23.97 | 2,276,156 | -0.37(-1.53%) |
Jul 14, 2008 | 24.09 | 24.52 | 24.01 | 24.35 | 1,680,587 | +0.32(+1.34%) |
Jul 11, 2008 | 23.88 | 24.22 | 23.79 | 24.02 | 1,544,464 | -0.11(-0.45%) |
Jul 10, 2008 | 24.14 | 24.17 | 23.86 | 24.13 | 1,373,398 | +0.04(+0.15%) |
Jul 09, 2008 | 24.14 | 24.40 | 24.02 | 24.09 | 1,374,144 | -0.11(-0.44%) |
Jul 08, 2008 | 23.92 | 24.22 | 23.78 | 24.20 | 1,841,249 | +0.26(+1.08%) |
Jul 07, 2008 | 23.61 | 24.13 | 23.56 | 23.94 | 2,455,113 | +0.38(+1.61%) |
Jul 04, 2008 | 23.52 | 23.76 | 23.43 | 23.56 | 1,267,559 | +0.00(+0.00%) |
Jul 03, 2008 | 23.52 | 23.76 | 23.43 | 23.56 | 1,267,559 | +0.14(+0.58%) |
Jul 02, 2008 | 23.50 | 23.52 | 23.27 | 23.43 | 1,747,103 | +0.01(+0.06%) |
Jul 01, 2008 | 23.51 | 23.51 | 23.16 | 23.41 | 1,777,175 | -0.09(-0.37%) |
Jun 30, 2008 | 23.38 | 23.76 | 23.28 | 23.50 | 1,829,865 | +0.22(+0.92%) |
Jun 27, 2008 | 23.67 | 23.67 | 23.28 | 23.28 | 2,375,397 | -0.29(-1.25%) |
Jun 26, 2008 | 23.82 | 23.88 | 23.58 | 23.58 | 1,852,308 | -0.46(-1.91%) |
Jun 25, 2008 | 24.01 | 24.24 | 23.86 | 24.04 | 1,937,988 | +0.16(+0.66%) |
Jun 24, 2008 | 23.87 | 24.00 | 23.66 | 23.88 | 1,703,944 | -0.09(-0.39%) |
Jun 23, 2008 | 24.18 | 24.37 | 23.92 | 23.97 | 2,336,880 | -0.22(-0.92%) |
Jun 20, 2008 | 24.57 | 24.73 | 24.13 | 24.20 | 3,713,129 | -0.47(-1.89%) |
Jun 19, 2008 | 24.55 | 24.90 | 24.55 | 24.66 | 2,505,644 | -0.05(-0.20%) |
Jun 18, 2008 | 25.16 | 25.49 | 24.61 | 24.71 | 4,132,854 | -0.49(-1.93%) |
Jun 17, 2008 | 26.16 | 26.19 | 25.19 | 25.20 | 5,026,502 | -0.52(-2.01%) |
Jun 16, 2008 | 27.35 | 27.35 | 25.58 | 25.71 | 6,153,081 | -1.76(-6.42%) |
Jun 13, 2008 | 26.83 | 27.48 | 26.56 | 27.48 | 2,410,565 | +0.85(+3.18%) |
Jun 12, 2008 | 26.78 | 27.00 | 26.50 | 26.63 | 1,328,945 | +0.10(+0.38%) |
Jun 11, 2008 | 26.83 | 27.19 | 26.53 | 26.53 | 1,926,356 | -0.44(-1.62%) |
Jun 10, 2008 | 26.90 | 27.31 | 26.66 | 26.97 | 1,655,065 | +0.22(+0.83%) |
Jun 09, 2008 | 26.86 | 27.15 | 26.58 | 26.75 | 1,681,987 | -0.11(-0.40%) |
Jun 06, 2008 | 27.39 | 27.46 | 26.85 | 26.85 | 1,855,769 | -0.81(-2.93%) |
Jun 05, 2008 | 27.85 | 27.92 | 27.36 | 27.66 | 2,267,141 | -0.01(-0.03%) |
Jun 04, 2008 | 27.52 | 27.82 | 27.40 | 27.67 | 1,587,488 | +0.18(+0.65%) |
Jun 03, 2008 | 27.54 | 27.84 | 27.39 | 27.49 | 2,829,496 | -0.41(-1.46%) |