Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 27.13 | 27.27 | 26.93 | 26.99 | 0 | -0.04(-0.15%) |
Aug 28, 2008 | 27.15 | 27.18 | 26.79 | 27.03 | 1,046,049 | +0.12(+0.46%) |
Aug 27, 2008 | 26.86 | 27.01 | 26.76 | 26.91 | 902,766 | +0.43(+1.63%) |
Aug 26, 2008 | 26.00 | 26.49 | 25.95 | 26.47 | 2,859,492 | +0.07(+0.25%) |
Aug 25, 2008 | 26.62 | 26.66 | 26.32 | 26.41 | 1,387,553 | -0.08(-0.30%) |
Aug 22, 2008 | 26.63 | 26.76 | 26.30 | 26.49 | 0 | -0.57(-2.12%) |
Aug 21, 2008 | 26.91 | 27.16 | 26.89 | 27.06 | 1,219,446 | +0.27(+0.99%) |
Aug 20, 2008 | 26.56 | 26.81 | 26.32 | 26.79 | 1,163,997 | +0.43(+1.62%) |
Aug 19, 2008 | 26.15 | 26.39 | 26.00 | 26.37 | 937,992 | +0.21(+0.79%) |
Aug 18, 2008 | 26.73 | 26.74 | 26.07 | 26.16 | 1,010,480 | +0.09(+0.35%) |
Aug 15, 2008 | 26.30 | 26.30 | 25.93 | 26.07 | 0 | -0.42(-1.60%) |
Aug 14, 2008 | 26.75 | 26.98 | 26.31 | 26.49 | 1,388,450 | -0.37(-1.36%) |
Aug 13, 2008 | 26.60 | 27.00 | 26.39 | 26.86 | 2,057,187 | +0.29(+1.11%) |
Aug 12, 2008 | 26.65 | 26.74 | 26.47 | 26.56 | 1,113,704 | -0.18(-0.68%) |
Aug 11, 2008 | 26.71 | 26.84 | 26.47 | 26.74 | 895,793 | +0.24(+0.92%) |
Aug 08, 2008 | 26.27 | 26.57 | 26.14 | 26.50 | 1,897,218 | -0.81(-2.96%) |
Aug 07, 2008 | 27.75 | 27.77 | 27.28 | 27.31 | 1,207,747 | -0.08(-0.29%) |
Aug 06, 2008 | 27.07 | 27.41 | 27.01 | 27.39 | 2,040,332 | +0.29(+1.07%) |
Aug 05, 2008 | 26.72 | 27.13 | 26.71 | 27.10 | 1,678,714 | +0.17(+0.63%) |
Aug 04, 2008 | 27.54 | 27.64 | 26.76 | 26.93 | 1,365,988 | -0.53(-1.92%) |
Aug 01, 2008 | 27.55 | 27.65 | 27.32 | 27.45 | 1,423,040 | -0.51(-1.82%) |
Jul 31, 2008 | 28.25 | 28.32 | 27.93 | 27.96 | 1,697,524 | -1.01(-3.48%) |
Jul 30, 2008 | 28.14 | 29.10 | 28.08 | 28.97 | 2,419,478 | +0.31(+1.09%) |
Jul 29, 2008 | 28.66 | 28.95 | 28.46 | 28.66 | 2,239,558 | -0.14(-0.48%) |
Jul 28, 2008 | 29.09 | 29.09 | 28.73 | 28.80 | 1,236,410 | +0.18(+0.62%) |
Jul 25, 2008 | 28.55 | 28.86 | 28.34 | 28.62 | 1,174,721 | +0.30(+1.06%) |
Jul 24, 2008 | 28.44 | 28.54 | 28.19 | 28.32 | 1,816,053 | -0.33(-1.16%) |
Jul 23, 2008 | 29.15 | 29.15 | 28.52 | 28.65 | 1,471,916 | -0.51(-1.75%) |
Jul 22, 2008 | 29.43 | 29.44 | 28.97 | 29.16 | 1,609,979 | +0.06(+0.21%) |
Jul 21, 2008 | 28.88 | 29.12 | 28.67 | 29.10 | 1,218,906 | +0.38(+1.31%) |
Jul 18, 2008 | 28.43 | 28.77 | 28.34 | 28.72 | 1,573,446 | +0.22(+0.77%) |
Jul 17, 2008 | 28.50 | 28.78 | 28.18 | 28.50 | 2,403,262 | +0.12(+0.41%) |
Jul 16, 2008 | 28.54 | 28.55 | 27.95 | 28.39 | 1,602,601 | -0.54(-1.88%) |
Jul 15, 2008 | 29.66 | 29.71 | 28.93 | 28.93 | 1,573,480 | -0.67(-2.27%) |
Jul 14, 2008 | 29.68 | 29.78 | 29.42 | 29.60 | 1,159,972 | -0.12(-0.39%) |
Jul 11, 2008 | 29.81 | 29.91 | 29.42 | 29.72 | 1,510,330 | -0.17(-0.57%) |
Jul 10, 2008 | 29.58 | 29.89 | 29.37 | 29.89 | 1,542,854 | +0.37(+1.25%) |
Jul 09, 2008 | 29.84 | 30.25 | 29.49 | 29.52 | 1,440,739 | -0.41(-1.39%) |
Jul 08, 2008 | 29.91 | 30.02 | 29.60 | 29.93 | 1,698,587 | -0.22(-0.73%) |
Jul 07, 2008 | 30.27 | 30.55 | 29.85 | 30.15 | 1,752,905 | +0.01(+0.04%) |
Jul 04, 2008 | 30.38 | 30.40 | 29.93 | 30.14 | 1,205,385 | +0.00(+0.00%) |
Jul 03, 2008 | 30.38 | 30.40 | 29.93 | 30.14 | 1,205,385 | +0.02(+0.08%) |
Jul 02, 2008 | 30.97 | 31.08 | 29.35 | 30.12 | 2,014,530 | -0.56(-1.81%) |
Jul 01, 2008 | 30.61 | 30.82 | 30.23 | 30.67 | 2,821,081 | -0.12(-0.40%) |
Jun 30, 2008 | 30.99 | 31.17 | 30.71 | 30.80 | 1,640,216 | +0.39(+1.30%) |
Jun 27, 2008 | 30.76 | 30.93 | 30.18 | 30.40 | 2,451,092 | -0.02(-0.05%) |
Jun 26, 2008 | 30.86 | 30.93 | 30.31 | 30.42 | 1,326,462 | -0.62(-1.99%) |
Jun 25, 2008 | 31.03 | 31.18 | 30.49 | 31.04 | 1,552,221 | +0.57(+1.88%) |
Jun 24, 2008 | 30.55 | 30.74 | 30.43 | 30.46 | 1,867,202 | -0.34(-1.10%) |
Jun 23, 2008 | 30.45 | 30.89 | 30.42 | 30.81 | 1,386,363 | +0.49(+1.63%) |
Jun 20, 2008 | 30.71 | 30.93 | 30.31 | 30.31 | 1,223,322 | -0.52(-1.70%) |
Jun 19, 2008 | 31.47 | 31.49 | 30.75 | 30.83 | 1,717,233 | -0.65(-2.07%) |
Jun 18, 2008 | 31.31 | 31.58 | 31.06 | 31.49 | 1,402,008 | -0.32(-0.99%) |
Jun 17, 2008 | 31.98 | 32.14 | 31.64 | 31.80 | 1,014,852 | +0.00(+0.01%) |
Jun 16, 2008 | 31.71 | 31.98 | 31.67 | 31.80 | 1,229,201 | +0.59(+1.90%) |
Jun 13, 2008 | 30.98 | 31.27 | 30.90 | 31.20 | 1,194,497 | -0.07(-0.24%) |
Jun 12, 2008 | 31.34 | 31.53 | 31.14 | 31.28 | 1,368,765 | -0.76(-2.37%) |
Jun 11, 2008 | 32.20 | 32.27 | 31.82 | 32.04 | 1,873,756 | -0.11(-0.34%) |
Jun 10, 2008 | 32.30 | 32.66 | 31.92 | 32.15 | 1,500,363 | -1.34(-3.99%) |
Jun 09, 2008 | 33.44 | 33.63 | 33.14 | 33.48 | 1,482,775 | +0.84(+2.58%) |
Jun 06, 2008 | 33.20 | 33.41 | 32.63 | 32.64 | 2,010,562 | -0.84(-2.52%) |
Jun 05, 2008 | 32.68 | 33.48 | 32.64 | 33.48 | 1,263,772 | +1.27(+3.94%) |
Jun 04, 2008 | 32.47 | 32.61 | 32.09 | 32.21 | 1,342,960 | -0.65(-1.98%) |
Jun 03, 2008 | 33.27 | 33.31 | 32.82 | 32.86 | 1,496,555 | -0.63(-1.88%) |