Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 23.73 | 23.99 | 23.15 | 23.33 | 2,861,108 | -0.18(-0.77%) |
Aug 28, 2008 | 24.62 | 25.00 | 23.10 | 23.51 | 5,451,289 | -0.75(-3.08%) |
Aug 27, 2008 | 24.83 | 25.08 | 24.02 | 24.25 | 4,625,280 | +0.04(+0.17%) |
Aug 26, 2008 | 22.89 | 24.25 | 22.89 | 24.21 | 7,124,230 | +1.45(+6.38%) |
Aug 25, 2008 | 22.85 | 22.93 | 22.39 | 22.76 | 4,710,110 | +0.18(+0.80%) |
Aug 22, 2008 | 22.93 | 23.08 | 22.28 | 22.58 | 3,047,072 | -0.52(-2.24%) |
Aug 21, 2008 | 23.02 | 23.48 | 22.89 | 23.10 | 4,819,800 | +0.44(+1.92%) |
Aug 20, 2008 | 21.84 | 22.75 | 21.77 | 22.66 | 4,364,375 | +0.99(+4.58%) |
Aug 19, 2008 | 20.95 | 21.79 | 20.93 | 21.67 | 4,911,073 | +0.62(+2.96%) |
Aug 18, 2008 | 21.50 | 21.83 | 20.95 | 21.04 | 3,843,476 | -0.42(-1.95%) |
Aug 15, 2008 | 21.56 | 21.75 | 20.95 | 21.46 | 5,267,543 | -0.21(-0.95%) |
Aug 14, 2008 | 22.07 | 22.14 | 21.22 | 21.67 | 5,455,107 | -0.50(-2.26%) |
Aug 13, 2008 | 21.88 | 22.23 | 21.41 | 22.17 | 5,707,004 | +0.61(+2.82%) |
Aug 12, 2008 | 21.55 | 22.12 | 21.38 | 21.56 | 8,581,422 | +0.22(+1.04%) |
Aug 11, 2008 | 20.50 | 21.41 | 20.31 | 21.34 | 7,985,831 | +0.90(+4.42%) |
Aug 08, 2008 | 20.66 | 21.48 | 19.78 | 20.44 | 4,548,563 | -0.32(-1.54%) |
Aug 07, 2008 | 21.65 | 22.00 | 20.72 | 20.76 | 5,887,658 | -0.92(-4.24%) |
Aug 06, 2008 | 20.33 | 21.68 | 19.99 | 21.68 | 6,909,748 | +1.35(+6.62%) |
Aug 05, 2008 | 21.74 | 21.86 | 19.99 | 20.33 | 12,231,448 | -1.49(-6.81%) |
Aug 04, 2008 | 23.72 | 24.02 | 21.47 | 21.82 | 7,581,732 | -1.82(-7.71%) |
Aug 01, 2008 | 23.67 | 24.91 | 23.33 | 23.64 | 6,213,732 | +0.31(+1.34%) |
Jul 31, 2008 | 24.46 | 24.46 | 23.08 | 23.33 | 5,731,630 | -1.32(-5.36%) |
Jul 30, 2008 | 22.76 | 24.65 | 22.72 | 24.65 | 4,894,429 | +1.71(+7.44%) |
Jul 29, 2008 | 22.94 | 24.10 | 22.77 | 22.94 | 6,078,052 | -1.08(-4.48%) |
Jul 28, 2008 | 23.95 | 24.68 | 23.93 | 24.02 | 2,977,184 | -0.07(-0.31%) |
Jul 25, 2008 | 24.00 | 24.34 | 23.42 | 24.09 | 3,508,173 | +0.30(+1.28%) |
Jul 24, 2008 | 24.70 | 25.03 | 23.28 | 23.79 | 6,397,073 | -0.79(-3.21%) |
Jul 23, 2008 | 25.71 | 26.05 | 24.38 | 24.57 | 5,623,675 | -1.34(-5.16%) |
Jul 22, 2008 | 26.75 | 27.09 | 25.67 | 25.91 | 4,533,907 | -1.05(-3.90%) |
Jul 21, 2008 | 25.67 | 26.98 | 25.36 | 26.96 | 3,917,493 | +1.22(+4.75%) |
Jul 18, 2008 | 25.91 | 26.02 | 25.33 | 25.74 | 5,779,838 | +0.80(+3.23%) |
Jul 17, 2008 | 26.71 | 27.10 | 24.22 | 24.93 | 7,382,087 | -1.63(-6.15%) |
Jul 16, 2008 | 27.22 | 27.22 | 26.08 | 26.57 | 3,829,626 | -0.34(-1.28%) |
Jul 15, 2008 | 27.86 | 27.86 | 26.56 | 26.91 | 3,819,500 | -0.91(-3.27%) |
Jul 14, 2008 | 27.31 | 27.99 | 27.13 | 27.82 | 3,415,996 | +0.71(+2.60%) |
Jul 11, 2008 | 27.16 | 27.65 | 26.67 | 27.12 | 3,785,444 | -0.07(-0.24%) |
Jul 10, 2008 | 26.50 | 27.18 | 25.81 | 27.18 | 3,789,951 | +0.96(+3.66%) |
Jul 09, 2008 | 26.76 | 27.31 | 26.15 | 26.22 | 3,904,500 | -0.39(-1.48%) |
Jul 08, 2008 | 27.08 | 27.27 | 25.98 | 26.62 | 7,275,510 | -0.71(-2.58%) |
Jul 07, 2008 | 27.82 | 28.02 | 26.92 | 27.32 | 4,563,921 | -0.73(-2.60%) |
Jul 04, 2008 | 28.60 | 28.92 | 27.86 | 28.05 | 2,685,516 | +0.00(+0.00%) |
Jul 03, 2008 | 28.60 | 28.92 | 27.86 | 28.05 | 2,685,516 | -0.62(-2.18%) |
Jul 02, 2008 | 29.56 | 30.74 | 28.68 | 28.68 | 6,843,784 | -0.89(-3.00%) |
Jul 01, 2008 | 29.86 | 29.87 | 28.92 | 29.56 | 5,694,132 | -0.09(-0.30%) |
Jun 30, 2008 | 29.47 | 29.88 | 28.93 | 29.65 | 4,581,312 | +0.33(+1.12%) |
Jun 27, 2008 | 29.51 | 29.63 | 28.96 | 29.33 | 8,107,166 | -0.07(-0.25%) |
Jun 26, 2008 | 29.24 | 29.79 | 28.97 | 29.40 | 4,482,200 | +0.12(+0.42%) |
Jun 25, 2008 | 29.70 | 29.75 | 28.38 | 29.28 | 6,249,365 | -0.14(-0.47%) |
Jun 24, 2008 | 29.75 | 29.75 | 29.19 | 29.42 | 6,249,244 | -0.30(-0.99%) |
Jun 23, 2008 | 28.11 | 29.71 | 28.11 | 29.71 | 4,809,492 | +1.39(+4.90%) |
Jun 20, 2008 | 28.48 | 28.87 | 28.28 | 28.32 | 6,882,664 | +0.07(+0.23%) |
Jun 19, 2008 | 28.07 | 28.74 | 27.91 | 28.26 | 6,368,124 | +0.42(+1.50%) |
Jun 18, 2008 | 27.42 | 27.90 | 27.25 | 27.84 | 3,456,756 | -0.14(-0.50%) |
Jun 17, 2008 | 26.96 | 27.98 | 26.90 | 27.98 | 5,091,079 | +1.02(+3.77%) |
Jun 16, 2008 | 27.17 | 27.20 | 26.80 | 26.96 | 5,156,672 | -0.15(-0.55%) |
Jun 13, 2008 | 27.40 | 27.72 | 26.78 | 27.11 | 4,336,865 | +0.02(+0.06%) |
Jun 12, 2008 | 27.73 | 27.75 | 26.99 | 27.09 | 5,529,678 | -0.76(-2.71%) |
Jun 11, 2008 | 26.56 | 28.24 | 26.56 | 27.85 | 7,678,734 | +1.37(+5.18%) |
Jun 10, 2008 | 26.22 | 27.16 | 25.76 | 26.48 | 7,741,087 | -0.87(-3.18%) |
Jun 09, 2008 | 27.02 | 27.53 | 26.64 | 27.35 | 2,869,321 | +0.61(+2.27%) |
Jun 06, 2008 | 27.51 | 27.94 | 26.71 | 26.74 | 5,199,056 | -0.93(-3.35%) |
Jun 05, 2008 | 26.10 | 27.77 | 25.99 | 27.67 | 7,696,416 | +1.73(+6.68%) |
Jun 04, 2008 | 26.03 | 26.58 | 25.87 | 25.94 | 3,426,890 | -0.13(-0.50%) |
Jun 03, 2008 | 25.99 | 26.81 | 25.88 | 26.07 | 6,823,436 | -0.04(-0.16%) |