Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 27.43 | 27.48 | 26.73 | 26.76 | 3,777,252 | -0.79(-2.87%) |
Aug 28, 2008 | 27.27 | 27.59 | 27.19 | 27.55 | 3,364,229 | +0.51(+1.88%) |
Aug 27, 2008 | 26.82 | 27.31 | 26.73 | 27.05 | 3,724,688 | +0.19(+0.70%) |
Aug 26, 2008 | 27.09 | 27.30 | 26.73 | 26.86 | 4,234,313 | -0.29(-1.08%) |
Aug 25, 2008 | 27.41 | 27.68 | 26.89 | 27.15 | 4,987,635 | -0.58(-2.09%) |
Aug 22, 2008 | 27.13 | 28.26 | 26.79 | 27.73 | 7,427,239 | +1.01(+3.76%) |
Aug 21, 2008 | 26.57 | 26.83 | 26.21 | 26.73 | 5,598,268 | -0.27(-0.99%) |
Aug 20, 2008 | 26.97 | 27.23 | 26.60 | 26.99 | 4,463,619 | +0.44(+1.64%) |
Aug 19, 2008 | 27.31 | 27.36 | 26.40 | 26.56 | 4,788,593 | -0.48(-1.78%) |
Aug 18, 2008 | 27.46 | 27.46 | 26.88 | 27.04 | 3,996,637 | -0.17(-0.62%) |
Aug 15, 2008 | 27.40 | 27.48 | 27.00 | 27.21 | 3,774,742 | -0.06(-0.23%) |
Aug 14, 2008 | 26.59 | 27.44 | 26.57 | 27.27 | 3,824,058 | +0.47(+1.76%) |
Aug 13, 2008 | 26.97 | 27.12 | 26.55 | 26.80 | 4,315,124 | -0.32(-1.18%) |
Aug 12, 2008 | 27.04 | 27.34 | 26.81 | 27.12 | 4,470,413 | +0.13(+0.49%) |
Aug 11, 2008 | 26.59 | 27.24 | 26.56 | 26.98 | 5,444,088 | +0.40(+1.51%) |
Aug 08, 2008 | 26.15 | 26.70 | 26.15 | 26.58 | 5,491,107 | +0.30(+1.15%) |
Aug 07, 2008 | 25.89 | 26.49 | 25.89 | 26.28 | 4,711,283 | +0.20(+0.79%) |
Aug 06, 2008 | 25.68 | 26.24 | 25.52 | 26.08 | 3,691,979 | +0.18(+0.69%) |
Aug 05, 2008 | 25.15 | 25.92 | 24.91 | 25.90 | 6,231,954 | +1.04(+4.19%) |
Aug 04, 2008 | 24.56 | 25.01 | 24.34 | 24.86 | 4,819,303 | +0.44(+1.79%) |
Aug 01, 2008 | 24.28 | 24.56 | 23.49 | 24.42 | 4,164,134 | +0.10(+0.40%) |
Jul 31, 2008 | 24.34 | 24.79 | 24.05 | 24.32 | 4,191,667 | -0.02(-0.07%) |
Jul 30, 2008 | 24.30 | 24.54 | 23.88 | 24.34 | 4,667,327 | -0.02(-0.07%) |
Jul 29, 2008 | 24.36 | 24.58 | 23.88 | 24.36 | 3,061,925 | +0.54(+2.28%) |
Jul 28, 2008 | 24.13 | 24.27 | 23.69 | 23.82 | 2,823,730 | -0.52(-2.12%) |
Jul 25, 2008 | 24.22 | 24.40 | 24.00 | 24.33 | 2,337,236 | +0.20(+0.85%) |
Jul 24, 2008 | 24.01 | 24.38 | 23.77 | 24.13 | 4,073,214 | -0.51(-2.06%) |
Jul 23, 2008 | 24.81 | 24.83 | 24.27 | 24.63 | 5,572,126 | -0.10(-0.40%) |
Jul 22, 2008 | 24.90 | 25.11 | 24.50 | 24.73 | 4,207,343 | +0.29(+1.20%) |
Jul 21, 2008 | 24.84 | 24.90 | 24.21 | 24.44 | 2,981,832 | -0.49(-1.96%) |
Jul 18, 2008 | 24.68 | 25.00 | 24.39 | 24.93 | 3,737,236 | +0.22(+0.90%) |
Jul 17, 2008 | 24.29 | 24.95 | 24.18 | 24.70 | 3,489,863 | +0.51(+2.10%) |
Jul 16, 2008 | 23.59 | 24.30 | 23.36 | 24.20 | 4,466,285 | +0.60(+2.53%) |
Jul 15, 2008 | 23.58 | 23.95 | 23.30 | 23.60 | 4,763,920 | -0.02(-0.08%) |
Jul 14, 2008 | 23.91 | 23.95 | 23.49 | 23.62 | 4,581,689 | -0.06(-0.26%) |
Jul 11, 2008 | 23.56 | 23.98 | 23.32 | 23.68 | 5,690,129 | -0.24(-1.00%) |
Jul 10, 2008 | 23.82 | 24.28 | 23.52 | 23.92 | 5,693,758 | +0.28(+1.17%) |
Jul 09, 2008 | 24.04 | 24.65 | 23.64 | 23.65 | 11,541,902 | -1.45(-5.78%) |
Jul 08, 2008 | 25.08 | 25.31 | 24.64 | 25.10 | 4,918,184 | +0.34(+1.37%) |
Jul 07, 2008 | 25.04 | 25.10 | 24.32 | 24.76 | 4,176,072 | +0.03(+0.11%) |
Jul 04, 2008 | 24.29 | 25.03 | 24.29 | 24.73 | 2,690,355 | +0.00(+0.00%) |
Jul 03, 2008 | 24.29 | 25.03 | 24.29 | 24.73 | 2,690,355 | +0.49(+2.02%) |
Jul 02, 2008 | 24.94 | 25.04 | 24.21 | 24.24 | 4,562,080 | -0.59(-2.37%) |
Jul 01, 2008 | 24.39 | 24.94 | 24.11 | 24.83 | 5,546,138 | +0.29(+1.20%) |
Jun 30, 2008 | 25.12 | 25.21 | 24.48 | 24.54 | 3,783,012 | -0.48(-1.92%) |
Jun 27, 2008 | 25.19 | 25.50 | 24.76 | 25.02 | 5,814,891 | -0.23(-0.92%) |
Jun 26, 2008 | 25.63 | 25.73 | 25.19 | 25.25 | 6,067,700 | -0.48(-1.87%) |
Jun 25, 2008 | 25.19 | 26.06 | 25.02 | 25.73 | 5,404,860 | +0.71(+2.85%) |
Jun 24, 2008 | 25.29 | 25.47 | 24.85 | 25.02 | 4,515,178 | -0.45(-1.75%) |
Jun 23, 2008 | 25.64 | 25.79 | 25.34 | 25.46 | 4,177,223 | +0.04(+0.14%) |
Jun 20, 2008 | 25.84 | 26.07 | 25.36 | 25.43 | 5,620,919 | -0.70(-2.69%) |
Jun 19, 2008 | 25.45 | 26.24 | 25.36 | 26.13 | 3,731,143 | +0.58(+2.26%) |
Jun 18, 2008 | 25.70 | 25.88 | 25.45 | 25.55 | 3,625,345 | -0.33(-1.27%) |
Jun 17, 2008 | 26.61 | 26.61 | 25.85 | 25.88 | 4,177,251 | -0.75(-2.81%) |
Jun 16, 2008 | 25.92 | 26.70 | 25.85 | 26.63 | 4,600,584 | +0.46(+1.77%) |
Jun 13, 2008 | 25.88 | 26.30 | 25.56 | 26.16 | 4,660,879 | +0.60(+2.33%) |
Jun 12, 2008 | 25.14 | 25.76 | 25.14 | 25.57 | 4,473,739 | +0.32(+1.27%) |
Jun 11, 2008 | 25.54 | 25.68 | 25.18 | 25.25 | 4,599,953 | -0.45(-1.77%) |
Jun 10, 2008 | 25.60 | 25.85 | 25.43 | 25.70 | 4,213,350 | -0.14(-0.55%) |
Jun 09, 2008 | 25.88 | 26.04 | 25.35 | 25.84 | 4,242,714 | -0.04(-0.14%) |
Jun 06, 2008 | 26.48 | 26.52 | 25.84 | 25.88 | 4,681,243 | -0.83(-3.10%) |
Jun 05, 2008 | 26.39 | 26.75 | 26.11 | 26.71 | 4,324,497 | +0.34(+1.28%) |
Jun 04, 2008 | 25.67 | 26.51 | 25.67 | 26.37 | 4,856,502 | +0.67(+2.60%) |
Jun 03, 2008 | 25.63 | 25.99 | 25.35 | 25.70 | 5,260,064 | +0.22(+0.87%) |