Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 27.14 | 27.28 | 26.94 | 27.00 | 0 | -0.04(-0.15%) |
Aug 28, 2008 | 27.16 | 27.19 | 26.79 | 27.04 | 1,045,681 | +0.12(+0.46%) |
Aug 27, 2008 | 26.87 | 27.02 | 26.77 | 26.91 | 902,448 | +0.43(+1.63%) |
Aug 26, 2008 | 26.01 | 26.50 | 25.96 | 26.48 | 2,858,486 | +0.07(+0.25%) |
Aug 25, 2008 | 26.63 | 26.67 | 26.33 | 26.42 | 1,387,065 | -0.08(-0.30%) |
Aug 22, 2008 | 26.64 | 26.77 | 26.30 | 26.50 | 0 | -0.57(-2.12%) |
Aug 21, 2008 | 26.92 | 27.17 | 26.90 | 27.07 | 1,219,017 | +0.27(+0.99%) |
Aug 20, 2008 | 26.57 | 26.82 | 26.33 | 26.80 | 1,163,588 | +0.43(+1.62%) |
Aug 19, 2008 | 26.16 | 26.40 | 26.01 | 26.38 | 937,662 | +0.21(+0.79%) |
Aug 18, 2008 | 26.74 | 26.74 | 26.08 | 26.17 | 1,010,124 | +0.09(+0.35%) |
Aug 15, 2008 | 26.31 | 26.31 | 25.94 | 26.08 | 0 | -0.42(-1.60%) |
Aug 14, 2008 | 26.76 | 26.99 | 26.32 | 26.50 | 1,387,961 | -0.37(-1.36%) |
Aug 13, 2008 | 26.61 | 27.01 | 26.40 | 26.86 | 2,056,463 | +0.29(+1.11%) |
Aug 12, 2008 | 26.66 | 26.75 | 26.48 | 26.57 | 1,113,312 | -0.18(-0.68%) |
Aug 11, 2008 | 26.72 | 26.85 | 26.48 | 26.75 | 895,477 | +0.24(+0.92%) |
Aug 08, 2008 | 26.28 | 26.58 | 26.15 | 26.51 | 1,896,550 | -0.81(-2.96%) |
Aug 07, 2008 | 27.76 | 27.78 | 27.29 | 27.32 | 1,207,322 | -0.08(-0.29%) |
Aug 06, 2008 | 27.08 | 27.42 | 27.02 | 27.40 | 2,039,614 | +0.29(+1.07%) |
Aug 05, 2008 | 26.73 | 27.13 | 26.72 | 27.11 | 1,678,123 | +0.17(+0.63%) |
Aug 04, 2008 | 27.55 | 27.65 | 26.77 | 26.94 | 1,365,508 | -0.53(-1.92%) |
Aug 01, 2008 | 27.56 | 27.66 | 27.33 | 27.46 | 1,422,539 | -0.51(-1.82%) |
Jul 31, 2008 | 28.26 | 28.33 | 27.94 | 27.97 | 1,696,926 | -1.01(-3.48%) |
Jul 30, 2008 | 28.15 | 29.11 | 28.09 | 28.98 | 2,418,627 | +0.31(+1.09%) |
Jul 29, 2008 | 28.67 | 28.96 | 28.47 | 28.67 | 2,238,770 | -0.14(-0.48%) |
Jul 28, 2008 | 29.10 | 29.10 | 28.74 | 28.81 | 1,235,975 | +0.18(+0.62%) |
Jul 25, 2008 | 28.56 | 28.87 | 28.35 | 28.63 | 1,174,307 | +0.30(+1.05%) |
Jul 24, 2008 | 28.45 | 28.55 | 28.20 | 28.33 | 1,815,414 | -0.33(-1.16%) |
Jul 23, 2008 | 29.16 | 29.16 | 28.53 | 28.66 | 1,471,398 | -0.51(-1.75%) |
Jul 22, 2008 | 29.44 | 29.45 | 28.98 | 29.17 | 1,609,412 | +0.06(+0.21%) |
Jul 21, 2008 | 28.89 | 29.13 | 28.68 | 29.11 | 1,218,478 | +0.38(+1.31%) |
Jul 18, 2008 | 28.44 | 28.78 | 28.35 | 28.73 | 1,572,892 | +0.22(+0.77%) |
Jul 17, 2008 | 28.51 | 28.79 | 28.19 | 28.51 | 2,402,416 | +0.12(+0.41%) |
Jul 16, 2008 | 28.55 | 28.56 | 27.96 | 28.40 | 1,602,037 | -0.54(-1.88%) |
Jul 15, 2008 | 29.67 | 29.72 | 28.94 | 28.94 | 1,572,926 | -0.67(-2.27%) |
Jul 14, 2008 | 29.69 | 29.79 | 29.43 | 29.61 | 1,159,564 | -0.12(-0.39%) |
Jul 11, 2008 | 29.82 | 29.92 | 29.43 | 29.73 | 1,509,798 | -0.17(-0.57%) |
Jul 10, 2008 | 29.59 | 29.90 | 29.38 | 29.90 | 1,542,311 | +0.37(+1.25%) |
Jul 09, 2008 | 29.85 | 30.26 | 29.50 | 29.53 | 1,440,232 | -0.42(-1.39%) |
Jul 08, 2008 | 29.92 | 30.03 | 29.61 | 29.94 | 1,697,989 | -0.22(-0.73%) |
Jul 07, 2008 | 30.28 | 30.56 | 29.86 | 30.16 | 1,752,288 | +0.01(+0.04%) |
Jul 04, 2008 | 30.39 | 30.41 | 29.94 | 30.15 | 1,204,960 | +0.00(+0.00%) |
Jul 03, 2008 | 30.39 | 30.41 | 29.94 | 30.15 | 1,204,960 | +0.02(+0.08%) |
Jul 02, 2008 | 30.98 | 31.09 | 29.36 | 30.13 | 2,013,821 | -0.56(-1.81%) |
Jul 01, 2008 | 30.62 | 30.83 | 30.24 | 30.68 | 2,820,088 | -0.12(-0.40%) |
Jun 30, 2008 | 31.00 | 31.18 | 30.72 | 30.81 | 1,639,639 | +0.39(+1.30%) |
Jun 27, 2008 | 30.77 | 30.94 | 30.19 | 30.41 | 2,450,229 | -0.02(-0.05%) |
Jun 26, 2008 | 30.87 | 30.94 | 30.32 | 30.43 | 1,325,995 | -0.62(-1.99%) |
Jun 25, 2008 | 31.04 | 31.19 | 30.50 | 31.05 | 1,551,674 | +0.57(+1.88%) |
Jun 24, 2008 | 30.56 | 30.75 | 30.44 | 30.48 | 1,866,545 | -0.34(-1.10%) |
Jun 23, 2008 | 30.46 | 30.90 | 30.43 | 30.82 | 1,385,875 | +0.49(+1.63%) |
Jun 20, 2008 | 30.72 | 30.94 | 30.32 | 30.32 | 1,222,892 | -0.52(-1.70%) |
Jun 19, 2008 | 31.48 | 31.50 | 30.76 | 30.85 | 1,716,628 | -0.65(-2.07%) |
Jun 18, 2008 | 31.32 | 31.59 | 31.07 | 31.50 | 1,401,514 | -0.32(-0.99%) |
Jun 17, 2008 | 31.99 | 32.15 | 31.65 | 31.81 | 1,014,495 | +0.00(+0.01%) |
Jun 16, 2008 | 31.72 | 31.99 | 31.68 | 31.81 | 1,228,768 | +0.59(+1.90%) |
Jun 13, 2008 | 30.99 | 31.28 | 30.91 | 31.21 | 1,194,077 | -0.07(-0.24%) |
Jun 12, 2008 | 31.35 | 31.54 | 31.15 | 31.29 | 1,368,283 | -0.76(-2.37%) |
Jun 11, 2008 | 32.21 | 32.28 | 31.83 | 32.05 | 1,873,096 | -0.11(-0.34%) |
Jun 10, 2008 | 32.31 | 32.68 | 31.93 | 32.16 | 1,499,835 | -1.34(-3.99%) |
Jun 09, 2008 | 33.46 | 33.65 | 33.15 | 33.49 | 1,482,253 | +0.84(+2.58%) |
Jun 06, 2008 | 33.21 | 33.42 | 32.64 | 32.65 | 2,009,855 | -0.84(-2.52%) |
Jun 05, 2008 | 32.70 | 33.49 | 32.65 | 33.49 | 1,263,327 | +1.27(+3.94%) |
Jun 04, 2008 | 32.48 | 32.62 | 32.10 | 32.22 | 1,342,488 | -0.65(-1.98%) |
Jun 03, 2008 | 33.28 | 33.32 | 32.83 | 32.87 | 1,496,028 | -0.63(-1.88%) |