Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 29.02 | 29.09 | 28.62 | 28.70 | 0 | -0.33(-1.14%) |
Aug 28, 2008 | 29.05 | 29.14 | 28.82 | 29.02 | 814,806 | +0.09(+0.33%) |
Aug 27, 2008 | 28.75 | 29.02 | 28.66 | 28.93 | 716,268 | +0.12(+0.43%) |
Aug 26, 2008 | 28.66 | 29.05 | 28.66 | 28.80 | 930,102 | +0.07(+0.24%) |
Aug 25, 2008 | 29.12 | 29.17 | 28.64 | 28.73 | 973,154 | -0.50(-1.69%) |
Aug 22, 2008 | 29.16 | 29.32 | 29.12 | 29.23 | 818,786 | +0.09(+0.33%) |
Aug 21, 2008 | 28.35 | 29.30 | 27.66 | 29.14 | 946,762 | -0.05(-0.19%) |
Aug 20, 2008 | 29.18 | 29.36 | 28.82 | 29.19 | 1,116,544 | -0.04(-0.14%) |
Aug 19, 2008 | 29.25 | 29.50 | 29.14 | 29.23 | 1,088,578 | -0.05(-0.17%) |
Aug 18, 2008 | 29.80 | 30.00 | 29.11 | 29.28 | 1,367,024 | -0.72(-2.42%) |
Aug 15, 2008 | 29.75 | 30.10 | 29.75 | 30.00 | 0 | +0.31(+1.04%) |
Aug 14, 2008 | 29.48 | 29.83 | 29.25 | 29.70 | 830,254 | +0.09(+0.32%) |
Aug 13, 2008 | 29.64 | 29.70 | 29.40 | 29.60 | 1,331,398 | -0.02(-0.07%) |
Aug 12, 2008 | 29.60 | 30.00 | 29.56 | 29.62 | 1,305,852 | -0.12(-0.42%) |
Aug 11, 2008 | 29.60 | 29.82 | 29.34 | 29.75 | 1,260,272 | +0.08(+0.27%) |
Aug 08, 2008 | 29.03 | 29.78 | 29.03 | 29.66 | 1,222,492 | +0.52(+1.78%) |
Aug 07, 2008 | 29.45 | 29.55 | 29.07 | 29.14 | 1,911,778 | -0.44(-1.49%) |
Aug 06, 2008 | 29.59 | 29.62 | 29.16 | 29.59 | 2,028,652 | -0.02(-0.08%) |
Aug 05, 2008 | 29.16 | 29.80 | 29.07 | 29.61 | 3,978,650 | +1.66(+5.96%) |
Aug 04, 2008 | 28.16 | 28.16 | 27.42 | 27.95 | 3,784,522 | -0.12(-0.45%) |
Aug 01, 2008 | 28.11 | 28.21 | 27.64 | 28.07 | 3,074,948 | +0.14(+0.52%) |
Jul 31, 2008 | 27.85 | 28.30 | 27.61 | 27.93 | 3,500,912 | -0.07(-0.27%) |
Jul 30, 2008 | 28.64 | 28.71 | 27.82 | 28.00 | 34,798,508 | -0.33(-1.16%) |
Jul 29, 2008 | 28.20 | 28.61 | 28.19 | 28.33 | 5,204,352 | +0.21(+0.76%) |
Jul 28, 2008 | 28.02 | 28.23 | 27.68 | 28.11 | 3,865,748 | +0.13(+0.48%) |
Jul 25, 2008 | 27.50 | 28.25 | 27.46 | 27.98 | 6,806,568 | +1.57(+5.96%) |
Jul 24, 2008 | 26.32 | 26.53 | 26.25 | 26.41 | 1,226,992 | -0.10(-0.38%) |
Jul 23, 2008 | 26.62 | 26.82 | 26.34 | 26.50 | 1,365,766 | -0.12(-0.45%) |
Jul 22, 2008 | 26.50 | 26.70 | 26.23 | 26.62 | 1,684,158 | +0.12(+0.47%) |
Jul 21, 2008 | 26.76 | 26.76 | 26.25 | 26.50 | 762,772 | -0.07(-0.26%) |
Jul 18, 2008 | 26.52 | 26.79 | 26.43 | 26.57 | 1,976,876 | +0.05(+0.21%) |
Jul 17, 2008 | 26.93 | 27.12 | 26.30 | 26.52 | 2,609,898 | -0.22(-0.82%) |
Jul 16, 2008 | 26.91 | 27.32 | 26.57 | 26.73 | 1,802,746 | -0.08(-0.30%) |
Jul 15, 2008 | 26.71 | 26.98 | 26.50 | 26.82 | 1,279,398 | -0.05(-0.19%) |
Jul 14, 2008 | 26.86 | 26.97 | 26.61 | 26.86 | 1,893,144 | +0.11(+0.43%) |
Jul 11, 2008 | 27.17 | 27.25 | 26.54 | 26.75 | 4,654,048 | -1.59(-5.59%) |
Jul 10, 2008 | 27.36 | 28.45 | 27.27 | 28.34 | 5,277,502 | +1.85(+6.99%) |
Jul 09, 2008 | 26.50 | 26.61 | 26.20 | 26.48 | 948,122 | -0.01(-0.04%) |
Jul 08, 2008 | 26.34 | 26.53 | 26.18 | 26.50 | 942,392 | +0.18(+0.66%) |
Jul 07, 2008 | 26.36 | 26.77 | 26.18 | 26.32 | 1,214,272 | -0.05(-0.21%) |
Jul 04, 2008 | 26.88 | 26.88 | 26.12 | 26.38 | 612,430 | +0.00(+0.00%) |
Jul 03, 2008 | 26.88 | 26.88 | 26.12 | 26.38 | 612,430 | -0.31(-1.16%) |
Jul 02, 2008 | 26.62 | 26.90 | 26.57 | 26.68 | 757,164 | +0.12(+0.45%) |
Jul 01, 2008 | 26.52 | 26.73 | 26.14 | 26.57 | 1,316,758 | +0.00(+0.00%) |
Jun 30, 2008 | 26.93 | 27.07 | 26.50 | 26.57 | 1,781,002 | -0.36(-1.36%) |
Jun 27, 2008 | 26.80 | 27.18 | 26.75 | 26.93 | 1,892,676 | +0.04(+0.17%) |
Jun 26, 2008 | 26.89 | 26.98 | 26.32 | 26.89 | 1,335,708 | +0.44(+1.64%) |
Jun 25, 2008 | 26.30 | 26.56 | 26.00 | 26.45 | 908,704 | +0.31(+1.19%) |
Jun 24, 2008 | 25.92 | 26.32 | 25.82 | 26.14 | 1,154,512 | +0.23(+0.89%) |
Jun 23, 2008 | 26.00 | 26.23 | 25.85 | 25.91 | 901,816 | +0.04(+0.14%) |
Jun 20, 2008 | 25.44 | 25.98 | 25.30 | 25.88 | 1,580,092 | +0.36(+1.39%) |
Jun 19, 2008 | 25.18 | 25.66 | 24.64 | 25.52 | 1,508,696 | +0.79(+3.17%) |
Jun 18, 2008 | 25.05 | 25.12 | 24.60 | 24.73 | 1,719,602 | -0.30(-1.18%) |
Jun 17, 2008 | 25.14 | 25.34 | 24.90 | 25.03 | 565,828 | -0.10(-0.40%) |
Jun 16, 2008 | 25.09 | 25.27 | 24.83 | 25.13 | 931,472 | -0.11(-0.42%) |
Jun 13, 2008 | 24.77 | 25.23 | 24.77 | 25.23 | 1,560,396 | +0.56(+2.29%) |
Jun 12, 2008 | 24.71 | 24.93 | 24.52 | 24.67 | 1,272,684 | -0.12(-0.50%) |
Jun 11, 2008 | 24.86 | 25.00 | 24.75 | 24.80 | 1,257,980 | -0.05(-0.20%) |
Jun 10, 2008 | 24.93 | 25.07 | 24.74 | 24.84 | 1,736,498 | -0.05(-0.18%) |
Jun 09, 2008 | 25.21 | 25.23 | 24.84 | 24.89 | 1,205,554 | -0.32(-1.27%) |
Jun 06, 2008 | 25.66 | 25.82 | 25.20 | 25.21 | 1,029,340 | -0.68(-2.65%) |
Jun 05, 2008 | 26.07 | 26.16 | 25.81 | 25.89 | 1,236,720 | -0.03(-0.12%) |
Jun 04, 2008 | 26.00 | 26.05 | 25.87 | 25.93 | 706,934 | -0.11(-0.44%) |
Jun 03, 2008 | 26.34 | 26.48 | 25.84 | 26.04 | 1,374,586 | -0.02(-0.06%) |