Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 27.44 | 27.97 | 27.21 | 27.77 | 0 | +0.24(+0.88%) |
Aug 28, 2008 | 27.54 | 27.85 | 26.85 | 27.52 | 1,715,012 | +0.33(+1.23%) |
Aug 27, 2008 | 27.31 | 27.38 | 26.47 | 27.19 | 2,040,452 | +0.66(+2.50%) |
Aug 26, 2008 | 26.51 | 26.79 | 25.97 | 26.53 | 2,226,968 | +0.06(+0.23%) |
Aug 25, 2008 | 27.41 | 27.62 | 26.14 | 26.47 | 2,482,542 | -1.07(-3.89%) |
Aug 22, 2008 | 27.50 | 28.03 | 26.97 | 27.54 | 0 | -0.48(-1.72%) |
Aug 21, 2008 | 27.04 | 28.56 | 27.04 | 28.02 | 3,452,385 | +1.06(+3.92%) |
Aug 20, 2008 | 25.72 | 27.42 | 25.58 | 26.96 | 3,444,915 | +1.48(+5.81%) |
Aug 19, 2008 | 24.32 | 25.78 | 24.24 | 25.48 | 3,228,347 | +0.94(+3.85%) |
Aug 18, 2008 | 24.72 | 25.54 | 24.30 | 24.54 | 3,051,673 | -0.15(-0.60%) |
Aug 15, 2008 | 25.21 | 25.21 | 24.19 | 24.68 | 0 | -0.57(-2.25%) |
Aug 14, 2008 | 26.42 | 26.42 | 24.93 | 25.25 | 3,502,625 | -0.99(-3.78%) |
Aug 13, 2008 | 24.38 | 26.50 | 24.18 | 26.25 | 3,459,541 | +1.84(+7.55%) |
Aug 12, 2008 | 24.60 | 25.05 | 24.18 | 24.40 | 3,065,914 | -0.27(-1.11%) |
Aug 11, 2008 | 25.85 | 25.89 | 23.87 | 24.68 | 4,123,280 | -1.17(-4.53%) |
Aug 08, 2008 | 27.10 | 27.10 | 25.43 | 25.85 | 3,991,368 | -1.68(-6.11%) |
Aug 07, 2008 | 27.36 | 28.04 | 27.09 | 27.53 | 2,632,494 | +0.15(+0.54%) |
Aug 06, 2008 | 27.50 | 27.97 | 27.16 | 27.38 | 2,442,119 | +0.32(+1.19%) |
Aug 05, 2008 | 26.15 | 28.12 | 26.02 | 27.06 | 4,793,849 | +0.27(+1.03%) |
Aug 04, 2008 | 29.07 | 29.25 | 25.84 | 26.79 | 3,852,138 | -2.52(-8.61%) |
Aug 01, 2008 | 30.46 | 30.67 | 29.15 | 29.31 | 4,025,130 | -1.47(-4.79%) |
Jul 31, 2008 | 31.18 | 31.57 | 30.39 | 30.79 | 6,682,023 | -1.04(-3.28%) |
Jul 30, 2008 | 27.99 | 32.21 | 27.99 | 31.83 | 10,999,464 | +3.84(+13.74%) |
Jul 29, 2008 | 25.11 | 28.27 | 25.03 | 27.99 | 8,256,249 | +1.58(+5.99%) |
Jul 28, 2008 | 26.68 | 27.35 | 26.33 | 26.41 | 1,722,754 | +0.14(+0.54%) |
Jul 25, 2008 | 25.35 | 26.68 | 25.35 | 26.27 | 1,793,471 | +0.69(+2.70%) |
Jul 24, 2008 | 26.00 | 26.81 | 25.13 | 25.58 | 4,059,607 | -0.36(-1.39%) |
Jul 23, 2008 | 26.76 | 26.79 | 25.74 | 25.94 | 3,290,422 | -0.74(-2.76%) |
Jul 22, 2008 | 27.20 | 27.24 | 25.91 | 26.67 | 2,217,185 | -0.53(-1.95%) |
Jul 21, 2008 | 27.18 | 27.50 | 26.63 | 27.20 | 1,861,587 | +0.40(+1.50%) |
Jul 18, 2008 | 26.71 | 27.72 | 26.71 | 26.80 | 1,923,979 | +0.09(+0.33%) |
Jul 17, 2008 | 27.78 | 27.78 | 26.31 | 26.71 | 1,934,378 | -0.94(-3.41%) |
Jul 16, 2008 | 27.42 | 28.46 | 26.49 | 27.66 | 2,831,710 | +0.18(+0.66%) |
Jul 15, 2008 | 28.85 | 29.04 | 27.12 | 27.48 | 3,321,662 | -1.79(-6.11%) |
Jul 14, 2008 | 29.28 | 29.73 | 28.78 | 29.27 | 2,300,067 | +0.66(+2.29%) |
Jul 11, 2008 | 28.17 | 29.10 | 27.55 | 28.61 | 1,783,947 | +0.41(+1.45%) |
Jul 10, 2008 | 27.44 | 28.69 | 27.18 | 28.20 | 1,780,596 | +0.74(+2.71%) |
Jul 09, 2008 | 27.56 | 28.53 | 27.34 | 27.46 | 1,792,445 | +0.11(+0.42%) |
Jul 08, 2008 | 28.25 | 28.41 | 26.37 | 27.34 | 3,301,987 | -1.24(-4.33%) |
Jul 07, 2008 | 29.21 | 29.90 | 28.02 | 28.58 | 2,452,074 | -1.17(-3.94%) |
Jul 04, 2008 | 29.61 | 30.23 | 28.48 | 29.75 | 1,951,069 | +0.00(+0.00%) |
Jul 03, 2008 | 29.61 | 30.23 | 28.48 | 29.75 | 1,951,069 | +0.03(+0.11%) |
Jul 02, 2008 | 31.60 | 31.88 | 29.22 | 29.72 | 2,999,461 | -1.81(-5.74%) |
Jul 01, 2008 | 31.98 | 32.11 | 31.00 | 31.53 | 1,705,490 | -0.58(-1.81%) |
Jun 30, 2008 | 31.66 | 32.60 | 31.52 | 32.11 | 1,367,727 | +0.30(+0.95%) |
Jun 27, 2008 | 31.60 | 31.96 | 31.29 | 31.81 | 1,475,281 | +0.13(+0.42%) |
Jun 26, 2008 | 31.27 | 31.89 | 31.27 | 31.68 | 1,561,372 | +0.28(+0.90%) |
Jun 25, 2008 | 31.35 | 31.74 | 30.14 | 31.40 | 1,637,351 | +0.06(+0.19%) |
Jun 24, 2008 | 31.90 | 31.98 | 31.07 | 31.33 | 1,433,956 | -0.54(-1.70%) |
Jun 23, 2008 | 31.31 | 31.88 | 31.11 | 31.88 | 1,687,669 | +0.44(+1.41%) |
Jun 20, 2008 | 31.48 | 32.56 | 31.39 | 31.44 | 1,391,120 | -1.07(-3.30%) |
Jun 19, 2008 | 32.81 | 33.19 | 32.05 | 32.51 | 997,293 | -0.21(-0.63%) |
Jun 18, 2008 | 32.40 | 32.87 | 31.81 | 32.71 | 962,496 | +0.25(+0.76%) |
Jun 17, 2008 | 32.59 | 33.02 | 32.31 | 32.47 | 920,716 | +0.01(+0.04%) |
Jun 16, 2008 | 31.62 | 33.12 | 31.62 | 32.45 | 1,112,182 | +1.11(+3.52%) |
Jun 13, 2008 | 31.08 | 31.55 | 30.81 | 31.35 | 966,153 | +0.23(+0.73%) |
Jun 12, 2008 | 30.89 | 31.58 | 30.64 | 31.12 | 1,330,596 | -0.41(-1.30%) |
Jun 11, 2008 | 31.33 | 31.96 | 31.11 | 31.53 | 1,385,709 | +0.40(+1.27%) |
Jun 10, 2008 | 31.43 | 32.02 | 30.89 | 31.13 | 1,570,965 | -0.76(-2.37%) |
Jun 09, 2008 | 32.59 | 32.72 | 31.63 | 31.89 | 1,305,712 | -0.63(-1.94%) |
Jun 06, 2008 | 33.02 | 33.73 | 32.37 | 32.52 | 1,233,389 | -0.30(-0.92%) |
Jun 05, 2008 | 32.02 | 32.95 | 31.52 | 32.82 | 1,676,694 | +0.94(+2.96%) |
Jun 04, 2008 | 32.67 | 32.95 | 31.79 | 31.88 | 1,522,382 | -1.07(-3.25%) |
Jun 03, 2008 | 33.49 | 33.92 | 32.39 | 32.95 | 1,691,607 | -0.54(-1.62%) |