Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 23.72 | 23.98 | 23.15 | 23.32 | 2,861,857 | -0.18(-0.77%) |
Aug 28, 2008 | 24.62 | 24.99 | 23.10 | 23.50 | 5,452,716 | -0.75(-3.08%) |
Aug 27, 2008 | 24.82 | 25.08 | 24.02 | 24.25 | 4,626,491 | +0.04(+0.17%) |
Aug 26, 2008 | 22.89 | 24.24 | 22.89 | 24.21 | 7,126,095 | +1.45(+6.38%) |
Aug 25, 2008 | 22.84 | 22.93 | 22.38 | 22.75 | 4,711,343 | +0.18(+0.80%) |
Aug 22, 2008 | 22.93 | 23.07 | 22.27 | 22.57 | 3,047,869 | -0.52(-2.24%) |
Aug 21, 2008 | 23.02 | 23.48 | 22.89 | 23.09 | 4,821,061 | +0.43(+1.92%) |
Aug 20, 2008 | 21.83 | 22.75 | 21.76 | 22.66 | 4,365,517 | +0.99(+4.58%) |
Aug 19, 2008 | 20.94 | 21.79 | 20.92 | 21.66 | 4,912,358 | +0.62(+2.96%) |
Aug 18, 2008 | 21.49 | 21.83 | 20.95 | 21.04 | 3,844,482 | -0.42(-1.95%) |
Aug 15, 2008 | 21.56 | 21.74 | 20.95 | 21.46 | 5,268,922 | -0.21(-0.95%) |
Aug 14, 2008 | 22.06 | 22.13 | 21.21 | 21.66 | 5,456,535 | -0.50(-2.26%) |
Aug 13, 2008 | 21.88 | 22.23 | 21.41 | 22.16 | 5,708,498 | +0.61(+2.82%) |
Aug 12, 2008 | 21.55 | 22.11 | 21.38 | 21.56 | 8,583,668 | +0.22(+1.04%) |
Aug 11, 2008 | 20.50 | 21.40 | 20.30 | 21.33 | 7,987,922 | +0.90(+4.42%) |
Aug 08, 2008 | 20.65 | 21.47 | 19.78 | 20.43 | 4,549,754 | -0.32(-1.54%) |
Aug 07, 2008 | 21.65 | 21.99 | 20.71 | 20.75 | 5,889,199 | -0.92(-4.24%) |
Aug 06, 2008 | 20.32 | 21.67 | 19.99 | 21.67 | 6,911,556 | +1.35(+6.62%) |
Aug 05, 2008 | 21.74 | 21.85 | 19.99 | 20.32 | 12,234,650 | -1.49(-6.81%) |
Aug 04, 2008 | 23.71 | 24.02 | 21.47 | 21.81 | 7,583,717 | -1.82(-7.71%) |
Aug 01, 2008 | 23.66 | 24.90 | 23.32 | 23.63 | 6,215,359 | +0.31(+1.34%) |
Jul 31, 2008 | 24.45 | 24.45 | 23.07 | 23.32 | 5,733,131 | -1.32(-5.36%) |
Jul 30, 2008 | 22.75 | 24.64 | 22.71 | 24.64 | 4,895,711 | +1.71(+7.44%) |
Jul 29, 2008 | 22.93 | 24.09 | 22.76 | 22.93 | 6,079,644 | -1.07(-4.48%) |
Jul 28, 2008 | 23.94 | 24.67 | 23.92 | 24.01 | 2,977,963 | -0.07(-0.31%) |
Jul 25, 2008 | 23.99 | 24.34 | 23.42 | 24.08 | 3,509,091 | +0.30(+1.28%) |
Jul 24, 2008 | 24.70 | 25.03 | 23.28 | 23.78 | 6,398,748 | -0.79(-3.21%) |
Jul 23, 2008 | 25.70 | 26.04 | 24.38 | 24.57 | 5,625,148 | -1.34(-5.16%) |
Jul 22, 2008 | 26.74 | 27.09 | 25.66 | 25.90 | 4,535,094 | -1.05(-3.90%) |
Jul 21, 2008 | 25.67 | 26.97 | 25.35 | 26.95 | 3,918,519 | +1.22(+4.75%) |
Jul 18, 2008 | 25.90 | 26.01 | 25.32 | 25.73 | 5,781,351 | +0.80(+3.23%) |
Jul 17, 2008 | 26.70 | 27.09 | 24.21 | 24.93 | 7,384,020 | -1.63(-6.15%) |
Jul 16, 2008 | 27.22 | 27.22 | 26.07 | 26.56 | 3,830,628 | -0.34(-1.28%) |
Jul 15, 2008 | 27.86 | 27.86 | 26.55 | 26.91 | 3,820,499 | -0.91(-3.27%) |
Jul 14, 2008 | 27.31 | 27.98 | 27.12 | 27.82 | 3,416,890 | +0.71(+2.60%) |
Jul 11, 2008 | 27.15 | 27.64 | 26.67 | 27.11 | 3,786,435 | -0.07(-0.24%) |
Jul 10, 2008 | 26.50 | 27.18 | 25.81 | 27.18 | 3,790,943 | +0.96(+3.66%) |
Jul 09, 2008 | 26.76 | 27.30 | 26.14 | 26.22 | 3,905,522 | -0.39(-1.48%) |
Jul 08, 2008 | 27.07 | 27.26 | 25.97 | 26.61 | 7,277,415 | -0.71(-2.58%) |
Jul 07, 2008 | 27.82 | 28.01 | 26.91 | 27.32 | 4,565,115 | -0.73(-2.60%) |
Jul 04, 2008 | 28.59 | 28.91 | 27.85 | 28.05 | 2,686,219 | +0.00(+0.00%) |
Jul 03, 2008 | 28.59 | 28.91 | 27.85 | 28.05 | 2,686,219 | -0.62(-2.18%) |
Jul 02, 2008 | 29.56 | 30.73 | 28.67 | 28.67 | 6,845,576 | -0.89(-3.00%) |
Jul 01, 2008 | 29.85 | 29.86 | 28.92 | 29.56 | 5,695,623 | -0.09(-0.30%) |
Jun 30, 2008 | 29.46 | 29.87 | 28.92 | 29.65 | 4,582,511 | +0.33(+1.12%) |
Jun 27, 2008 | 29.51 | 29.62 | 28.95 | 29.32 | 8,109,289 | -0.07(-0.25%) |
Jun 26, 2008 | 29.23 | 29.79 | 28.97 | 29.39 | 4,483,373 | +0.12(+0.42%) |
Jun 25, 2008 | 29.70 | 29.74 | 28.37 | 29.27 | 6,251,001 | -0.14(-0.47%) |
Jun 24, 2008 | 29.74 | 29.74 | 29.19 | 29.41 | 6,250,880 | -0.30(-0.99%) |
Jun 23, 2008 | 28.10 | 29.71 | 28.10 | 29.70 | 4,810,751 | +1.39(+4.90%) |
Jun 20, 2008 | 28.47 | 28.86 | 28.27 | 28.32 | 6,884,466 | +0.07(+0.23%) |
Jun 19, 2008 | 28.06 | 28.74 | 27.90 | 28.25 | 6,369,791 | +0.42(+1.50%) |
Jun 18, 2008 | 27.41 | 27.90 | 27.24 | 27.83 | 3,457,661 | -0.14(-0.50%) |
Jun 17, 2008 | 26.95 | 27.97 | 26.90 | 27.97 | 5,092,412 | +1.02(+3.77%) |
Jun 16, 2008 | 27.16 | 27.19 | 26.79 | 26.95 | 5,158,022 | -0.15(-0.54%) |
Jun 13, 2008 | 27.39 | 27.71 | 26.77 | 27.10 | 4,338,000 | +0.02(+0.06%) |
Jun 12, 2008 | 27.72 | 27.74 | 26.98 | 27.09 | 5,531,126 | -0.75(-2.71%) |
Jun 11, 2008 | 26.55 | 28.23 | 26.55 | 27.84 | 7,680,744 | +1.37(+5.18%) |
Jun 10, 2008 | 26.22 | 27.15 | 25.76 | 26.47 | 7,743,113 | -0.87(-3.18%) |
Jun 09, 2008 | 27.01 | 27.52 | 26.63 | 27.34 | 2,870,073 | +0.61(+2.27%) |
Jun 06, 2008 | 27.50 | 27.93 | 26.70 | 26.73 | 5,200,417 | -0.93(-3.35%) |
Jun 05, 2008 | 26.09 | 27.76 | 25.98 | 27.66 | 7,698,431 | +1.73(+6.68%) |
Jun 04, 2008 | 26.03 | 26.57 | 25.86 | 25.93 | 3,427,787 | -0.13(-0.50%) |
Jun 03, 2008 | 25.98 | 26.80 | 25.87 | 26.06 | 6,825,222 | -0.04(-0.16%) |