Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 27.14 | 27.35 | 26.97 | 26.97 | 0 | -0.28(-1.02%) |
Aug 28, 2008 | 27.15 | 27.31 | 26.91 | 27.25 | 4,509,377 | +0.21(+0.76%) |
Aug 27, 2008 | 26.85 | 27.08 | 26.70 | 27.04 | 3,353,750 | +0.13(+0.49%) |
Aug 26, 2008 | 26.99 | 27.07 | 26.71 | 26.91 | 4,710,374 | -0.04(-0.16%) |
Aug 25, 2008 | 27.25 | 27.39 | 26.90 | 26.95 | 4,320,087 | -0.45(-1.66%) |
Aug 22, 2008 | 27.10 | 27.45 | 27.08 | 27.41 | 0 | +0.35(+1.31%) |
Aug 21, 2008 | 27.05 | 27.11 | 26.84 | 27.05 | 5,960,023 | -0.08(-0.30%) |
Aug 20, 2008 | 27.37 | 27.49 | 26.99 | 27.13 | 9,568,864 | -0.30(-1.09%) |
Aug 19, 2008 | 27.52 | 27.81 | 27.33 | 27.43 | 6,576,273 | -0.15(-0.54%) |
Aug 18, 2008 | 27.82 | 27.85 | 27.36 | 27.58 | 6,871,960 | -0.24(-0.85%) |
Aug 15, 2008 | 27.59 | 28.01 | 27.32 | 27.82 | 0 | +0.32(+1.17%) |
Aug 14, 2008 | 27.22 | 27.63 | 27.15 | 27.49 | 6,382,414 | +0.05(+0.17%) |
Aug 13, 2008 | 27.70 | 27.82 | 27.21 | 27.45 | 5,172,756 | -0.20(-0.72%) |
Aug 12, 2008 | 27.49 | 27.82 | 27.44 | 27.65 | 5,764,737 | +0.03(+0.12%) |
Aug 11, 2008 | 27.74 | 27.79 | 27.39 | 27.62 | 8,182,896 | -0.15(-0.54%) |
Aug 08, 2008 | 26.88 | 27.87 | 26.65 | 27.76 | 13,156,826 | +0.89(+3.31%) |
Aug 07, 2008 | 26.84 | 27.14 | 26.67 | 26.87 | 8,568,450 | -0.13(-0.47%) |
Aug 06, 2008 | 26.86 | 27.04 | 26.38 | 27.00 | 9,322,423 | +0.10(+0.37%) |
Aug 05, 2008 | 26.68 | 27.03 | 26.60 | 26.90 | 12,972,083 | +0.33(+1.24%) |
Aug 04, 2008 | 26.42 | 26.71 | 26.33 | 26.57 | 8,178,193 | +0.17(+0.63%) |
Aug 01, 2008 | 26.53 | 26.56 | 26.17 | 26.41 | 8,608,579 | +0.06(+0.23%) |
Jul 31, 2008 | 26.49 | 26.66 | 26.18 | 26.35 | 9,458,023 | -0.25(-0.93%) |
Jul 30, 2008 | 26.50 | 26.72 | 26.29 | 26.59 | 12,513,625 | +0.29(+1.11%) |
Jul 29, 2008 | 26.30 | 26.48 | 25.26 | 26.30 | 19,316,656 | +1.98(+8.15%) |
Jul 28, 2008 | 24.59 | 24.71 | 24.32 | 24.32 | 6,307,925 | -0.23(-0.92%) |
Jul 25, 2008 | 24.93 | 25.11 | 24.45 | 24.55 | 7,329,849 | -0.28(-1.13%) |
Jul 24, 2008 | 24.78 | 25.01 | 24.66 | 24.83 | 7,450,781 | -0.04(-0.17%) |
Jul 23, 2008 | 24.96 | 25.04 | 24.80 | 24.87 | 8,164,825 | +0.01(+0.03%) |
Jul 22, 2008 | 24.20 | 24.89 | 24.20 | 24.86 | 9,221,663 | +0.53(+2.19%) |
Jul 21, 2008 | 24.41 | 24.48 | 24.18 | 24.33 | 4,944,995 | -0.09(-0.36%) |
Jul 18, 2008 | 24.78 | 24.78 | 24.37 | 24.42 | 9,022,811 | -0.31(-1.23%) |
Jul 17, 2008 | 24.59 | 24.86 | 24.12 | 24.72 | 10,018,340 | +0.20(+0.80%) |
Jul 16, 2008 | 24.48 | 24.65 | 24.26 | 24.53 | 12,300,306 | +0.03(+0.12%) |
Jul 15, 2008 | 24.06 | 24.77 | 23.49 | 24.50 | 26,486,890 | +0.04(+0.16%) |
Jul 14, 2008 | 24.59 | 24.85 | 24.31 | 24.46 | 7,613,493 | -0.08(-0.33%) |
Jul 11, 2008 | 24.57 | 24.77 | 24.34 | 24.54 | 7,840,378 | -0.24(-0.97%) |
Jul 10, 2008 | 24.97 | 25.11 | 24.58 | 24.78 | 7,332,766 | -0.16(-0.63%) |
Jul 09, 2008 | 24.86 | 25.17 | 24.69 | 24.94 | 6,894,194 | +0.15(+0.62%) |
Jul 08, 2008 | 24.69 | 24.86 | 24.56 | 24.79 | 10,332,016 | +0.11(+0.46%) |
Jul 07, 2008 | 25.01 | 25.27 | 24.35 | 24.67 | 12,203,984 | -0.28(-1.12%) |
Jul 04, 2008 | 24.64 | 25.03 | 24.56 | 24.95 | 5,384,816 | +0.00(+0.00%) |
Jul 03, 2008 | 24.64 | 25.03 | 24.56 | 24.95 | 5,384,816 | +0.47(+1.91%) |
Jul 02, 2008 | 24.72 | 24.73 | 24.44 | 24.49 | 7,668,098 | -0.13(-0.53%) |
Jul 01, 2008 | 24.27 | 24.62 | 24.13 | 24.62 | 8,665,990 | +0.11(+0.43%) |
Jun 30, 2008 | 24.28 | 24.95 | 24.20 | 24.51 | 11,583,384 | +0.32(+1.30%) |
Jun 27, 2008 | 24.53 | 24.69 | 24.12 | 24.20 | 9,621,580 | -0.35(-1.44%) |
Jun 26, 2008 | 24.48 | 24.86 | 24.36 | 24.55 | 12,397,192 | -0.17(-0.67%) |
Jun 25, 2008 | 24.32 | 24.88 | 24.22 | 24.72 | 10,227,577 | +0.44(+1.81%) |
Jun 24, 2008 | 24.33 | 24.42 | 24.20 | 24.28 | 13,151,540 | -0.14(-0.58%) |
Jun 23, 2008 | 24.75 | 24.75 | 24.37 | 24.42 | 12,988,454 | -0.27(-1.11%) |
Jun 20, 2008 | 25.36 | 25.36 | 24.53 | 24.69 | 15,233,194 | -0.69(-2.72%) |
Jun 19, 2008 | 25.38 | 25.60 | 25.27 | 25.38 | 9,772,421 | -0.05(-0.21%) |
Jun 18, 2008 | 25.55 | 25.86 | 25.38 | 25.44 | 6,941,710 | -0.24(-0.94%) |
Jun 17, 2008 | 25.92 | 25.95 | 25.65 | 25.68 | 6,591,600 | -0.16(-0.62%) |
Jun 16, 2008 | 25.88 | 25.90 | 25.54 | 25.84 | 6,022,697 | -0.16(-0.63%) |
Jun 13, 2008 | 26.05 | 26.09 | 25.61 | 26.00 | 6,919,374 | -0.02(-0.07%) |
Jun 12, 2008 | 26.18 | 26.40 | 25.92 | 26.02 | 6,525,493 | -0.16(-0.61%) |
Jun 11, 2008 | 26.25 | 26.45 | 26.09 | 26.18 | 7,190,149 | -0.19(-0.71%) |
Jun 10, 2008 | 26.30 | 26.60 | 25.64 | 26.37 | 9,487,240 | +0.51(+1.96%) |
Jun 09, 2008 | 25.89 | 25.91 | 25.63 | 25.86 | 7,142,341 | +0.07(+0.29%) |
Jun 06, 2008 | 26.45 | 26.45 | 25.76 | 25.79 | 10,522,647 | -0.83(-3.13%) |
Jun 05, 2008 | 26.51 | 26.66 | 26.22 | 26.62 | 12,226,147 | +0.20(+0.74%) |
Jun 04, 2008 | 25.99 | 26.46 | 25.82 | 26.42 | 9,563,916 | +0.40(+1.55%) |
Jun 03, 2008 | 25.99 | 26.21 | 25.89 | 26.02 | 11,540,946 | +0.07(+0.26%) |