Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 26.27 | 26.37 | 26.01 | 26.04 | 0 | -0.33(-1.26%) |
Aug 28, 2008 | 26.45 | 26.61 | 26.20 | 26.38 | 1,656,961 | +0.04(+0.14%) |
Aug 27, 2008 | 25.97 | 26.45 | 25.97 | 26.34 | 1,658,677 | +0.19(+0.75%) |
Aug 26, 2008 | 26.25 | 26.48 | 25.98 | 26.14 | 1,838,949 | -0.27(-1.01%) |
Aug 25, 2008 | 26.96 | 27.06 | 26.35 | 26.41 | 1,602,428 | -0.61(-2.24%) |
Aug 22, 2008 | 27.06 | 27.14 | 26.87 | 27.02 | 0 | +0.10(+0.38%) |
Aug 21, 2008 | 27.12 | 27.13 | 26.67 | 26.92 | 2,540,686 | -0.43(-1.56%) |
Aug 20, 2008 | 27.27 | 27.43 | 26.99 | 27.34 | 2,535,582 | +0.07(+0.26%) |
Aug 19, 2008 | 27.13 | 27.36 | 26.94 | 27.27 | 4,007,229 | +0.06(+0.21%) |
Aug 18, 2008 | 27.08 | 27.96 | 26.92 | 27.21 | 8,253,031 | -2.82(-9.39%) |
Aug 15, 2008 | 29.73 | 30.22 | 29.72 | 30.03 | 2,084,898 | +0.31(+1.04%) |
Aug 14, 2008 | 29.33 | 29.98 | 29.11 | 29.72 | 1,162,687 | +0.30(+1.01%) |
Aug 13, 2008 | 29.30 | 29.70 | 29.13 | 29.43 | 1,636,646 | -0.05(-0.17%) |
Aug 12, 2008 | 29.75 | 29.94 | 29.33 | 29.48 | 2,310,870 | -0.35(-1.19%) |
Aug 11, 2008 | 29.20 | 29.97 | 28.89 | 29.83 | 3,783,574 | +0.55(+1.87%) |
Aug 08, 2008 | 29.08 | 29.28 | 28.68 | 29.28 | 3,092,657 | +0.07(+0.25%) |
Aug 07, 2008 | 28.81 | 29.82 | 28.19 | 29.21 | 5,702,049 | +0.18(+0.62%) |
Aug 06, 2008 | 27.10 | 29.32 | 26.86 | 29.03 | 6,144,892 | +1.90(+6.99%) |
Aug 05, 2008 | 26.87 | 27.13 | 26.70 | 27.13 | 1,171,146 | +0.52(+1.95%) |
Aug 04, 2008 | 26.26 | 26.74 | 26.25 | 26.61 | 1,097,996 | +0.31(+1.18%) |
Aug 01, 2008 | 26.63 | 26.63 | 25.91 | 26.30 | 997,421 | -0.23(-0.87%) |
Jul 31, 2008 | 26.56 | 26.66 | 26.23 | 26.53 | 1,759,270 | -0.14(-0.51%) |
Jul 30, 2008 | 26.64 | 26.79 | 26.35 | 26.67 | 1,370,468 | +0.14(+0.54%) |
Jul 29, 2008 | 26.53 | 26.62 | 26.02 | 26.53 | 1,842,869 | +0.53(+2.05%) |
Jul 28, 2008 | 26.11 | 26.22 | 25.94 | 25.99 | 1,304,687 | -0.22(-0.85%) |
Jul 25, 2008 | 26.25 | 26.56 | 26.12 | 26.22 | 1,746,434 | +0.07(+0.28%) |
Jul 24, 2008 | 26.58 | 26.86 | 26.06 | 26.14 | 2,042,211 | -0.45(-1.68%) |
Jul 23, 2008 | 25.65 | 26.66 | 25.49 | 26.59 | 3,283,153 | +1.37(+5.44%) |
Jul 22, 2008 | 24.85 | 25.26 | 24.70 | 25.22 | 1,229,165 | +0.38(+1.54%) |
Jul 21, 2008 | 25.36 | 25.36 | 24.61 | 24.84 | 1,490,759 | -0.42(-1.66%) |
Jul 18, 2008 | 25.34 | 25.34 | 24.77 | 25.26 | 2,018,214 | +0.12(+0.49%) |
Jul 17, 2008 | 24.63 | 25.26 | 24.32 | 25.13 | 2,892,390 | +0.58(+2.38%) |
Jul 16, 2008 | 24.08 | 24.68 | 24.08 | 24.55 | 2,224,822 | +0.42(+1.73%) |
Jul 15, 2008 | 24.33 | 24.50 | 23.89 | 24.13 | 2,261,208 | -0.38(-1.53%) |
Jul 14, 2008 | 24.25 | 24.69 | 24.17 | 24.51 | 1,669,550 | +0.32(+1.34%) |
Jul 11, 2008 | 24.04 | 24.38 | 23.94 | 24.18 | 1,534,321 | -0.11(-0.45%) |
Jul 10, 2008 | 24.30 | 24.33 | 24.02 | 24.29 | 1,364,379 | +0.04(+0.15%) |
Jul 09, 2008 | 24.30 | 24.56 | 24.17 | 24.25 | 1,365,120 | -0.11(-0.44%) |
Jul 08, 2008 | 24.08 | 24.38 | 23.94 | 24.36 | 1,829,157 | +0.26(+1.08%) |
Jul 07, 2008 | 23.77 | 24.29 | 23.72 | 24.10 | 2,438,989 | +0.38(+1.61%) |
Jul 04, 2008 | 23.68 | 23.92 | 23.58 | 23.72 | 1,259,234 | +0.00(+0.00%) |
Jul 03, 2008 | 23.68 | 23.92 | 23.58 | 23.72 | 1,259,234 | +0.14(+0.58%) |
Jul 02, 2008 | 23.66 | 23.68 | 23.42 | 23.58 | 1,735,629 | +0.01(+0.06%) |
Jul 01, 2008 | 23.67 | 23.67 | 23.32 | 23.57 | 1,765,504 | -0.09(-0.37%) |
Jun 30, 2008 | 23.53 | 23.92 | 23.43 | 23.66 | 1,817,848 | +0.22(+0.92%) |
Jun 27, 2008 | 23.83 | 23.83 | 23.44 | 23.44 | 2,359,797 | -0.30(-1.25%) |
Jun 26, 2008 | 23.98 | 24.04 | 23.73 | 23.73 | 1,840,143 | -0.46(-1.91%) |
Jun 25, 2008 | 24.17 | 24.40 | 24.02 | 24.20 | 1,925,260 | +0.16(+0.66%) |
Jun 24, 2008 | 24.03 | 24.16 | 23.82 | 24.04 | 1,692,754 | -0.09(-0.39%) |
Jun 23, 2008 | 24.34 | 24.53 | 24.07 | 24.13 | 2,321,532 | -0.22(-0.92%) |
Jun 20, 2008 | 24.73 | 24.90 | 24.29 | 24.35 | 3,688,744 | -0.47(-1.89%) |
Jun 19, 2008 | 24.71 | 25.06 | 24.71 | 24.82 | 2,489,188 | -0.05(-0.20%) |
Jun 18, 2008 | 25.33 | 25.66 | 24.77 | 24.87 | 4,105,712 | -0.49(-1.93%) |
Jun 17, 2008 | 26.33 | 26.36 | 25.36 | 25.37 | 4,993,491 | -0.52(-2.01%) |
Jun 16, 2008 | 27.53 | 27.53 | 25.75 | 25.88 | 6,112,672 | -1.78(-6.42%) |
Jun 13, 2008 | 27.00 | 27.66 | 26.74 | 27.66 | 2,394,734 | +0.85(+3.18%) |
Jun 12, 2008 | 26.96 | 27.18 | 26.67 | 26.81 | 1,320,217 | +0.10(+0.38%) |
Jun 11, 2008 | 27.00 | 27.37 | 26.71 | 26.71 | 1,913,705 | -0.44(-1.62%) |
Jun 10, 2008 | 27.08 | 27.49 | 26.84 | 27.15 | 1,644,196 | +0.22(+0.83%) |
Jun 09, 2008 | 27.04 | 27.33 | 26.76 | 26.92 | 1,670,941 | -0.11(-0.40%) |
Jun 06, 2008 | 27.57 | 27.64 | 27.03 | 27.03 | 1,843,581 | -0.82(-2.93%) |
Jun 05, 2008 | 28.04 | 28.11 | 27.54 | 27.85 | 2,252,252 | -0.01(-0.03%) |
Jun 04, 2008 | 27.70 | 28.00 | 27.58 | 27.85 | 1,577,063 | +0.18(+0.65%) |
Jun 03, 2008 | 27.72 | 28.02 | 27.57 | 27.67 | 2,810,913 | -0.41(-1.46%) |