Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 26.36 | 26.44 | 26.14 | 26.16 | 1,631,242 | -0.30(-1.13%) |
Aug 28, 2008 | 26.49 | 26.57 | 26.33 | 26.46 | 2,319,928 | +0.03(+0.10%) |
Aug 27, 2008 | 26.05 | 26.49 | 26.05 | 26.44 | 1,858,571 | +0.59(+2.29%) |
Aug 26, 2008 | 25.97 | 26.05 | 25.78 | 25.84 | 3,154,647 | +0.00(+0.00%) |
Aug 25, 2008 | 26.40 | 26.42 | 25.83 | 25.84 | 3,519,686 | -0.82(-3.06%) |
Aug 22, 2008 | 26.58 | 26.67 | 26.35 | 26.66 | 2,276,617 | +0.13(+0.48%) |
Aug 21, 2008 | 26.33 | 26.65 | 26.19 | 26.53 | 3,095,248 | -0.06(-0.24%) |
Aug 20, 2008 | 26.12 | 26.60 | 26.12 | 26.60 | 2,553,018 | +0.71(+2.74%) |
Aug 19, 2008 | 25.81 | 26.02 | 25.64 | 25.89 | 2,298,920 | -0.24(-0.94%) |
Aug 18, 2008 | 26.67 | 26.72 | 26.07 | 26.13 | 2,452,670 | -0.61(-2.29%) |
Aug 15, 2008 | 26.98 | 27.01 | 26.67 | 26.74 | 0 | -0.38(-1.39%) |
Aug 14, 2008 | 26.89 | 27.27 | 26.89 | 27.12 | 2,742,915 | +0.22(+0.83%) |
Aug 13, 2008 | 26.66 | 26.99 | 26.57 | 26.90 | 3,403,759 | +0.06(+0.24%) |
Aug 12, 2008 | 26.99 | 27.15 | 26.72 | 26.83 | 2,111,991 | -0.39(-1.45%) |
Aug 11, 2008 | 27.31 | 27.44 | 27.13 | 27.23 | 2,508,522 | -0.21(-0.77%) |
Aug 08, 2008 | 27.01 | 27.49 | 26.95 | 27.44 | 1,894,693 | +0.10(+0.37%) |
Aug 07, 2008 | 27.81 | 27.85 | 27.18 | 27.34 | 3,315,900 | -0.80(-2.83%) |
Aug 06, 2008 | 27.93 | 28.21 | 27.76 | 28.13 | 2,744,881 | +0.36(+1.28%) |
Aug 05, 2008 | 27.46 | 27.89 | 27.41 | 27.77 | 2,918,074 | +0.36(+1.32%) |
Aug 04, 2008 | 27.98 | 27.98 | 27.32 | 27.41 | 2,960,080 | -0.75(-2.65%) |
Aug 01, 2008 | 28.64 | 28.70 | 28.01 | 28.16 | 4,236,593 | -0.20(-0.72%) |
Jul 31, 2008 | 28.51 | 28.76 | 28.28 | 28.36 | 2,792,157 | -0.31(-1.09%) |
Jul 30, 2008 | 28.51 | 29.06 | 28.42 | 28.67 | 6,447,774 | +0.55(+1.97%) |
Jul 29, 2008 | 28.12 | 28.34 | 27.76 | 28.12 | 2,029,000 | +0.34(+1.22%) |
Jul 28, 2008 | 28.49 | 28.49 | 27.70 | 27.78 | 2,797,311 | -0.39(-1.40%) |
Jul 25, 2008 | 28.14 | 28.26 | 27.95 | 28.18 | 2,196,001 | +0.00(+0.00%) |
Jul 24, 2008 | 29.09 | 29.09 | 27.98 | 28.18 | 3,133,457 | -0.69(-2.41%) |
Jul 23, 2008 | 28.90 | 29.31 | 28.77 | 28.87 | 2,460,434 | +0.45(+1.59%) |
Jul 22, 2008 | 28.51 | 28.97 | 28.27 | 28.42 | 3,222,190 | -0.27(-0.93%) |
Jul 21, 2008 | 28.71 | 28.78 | 28.49 | 28.69 | 1,872,419 | +0.01(+0.04%) |
Jul 18, 2008 | 28.46 | 28.67 | 28.20 | 28.67 | 1,909,593 | -0.31(-1.08%) |
Jul 17, 2008 | 28.53 | 28.99 | 28.31 | 28.99 | 3,394,691 | +0.48(+1.70%) |
Jul 16, 2008 | 27.75 | 28.53 | 27.60 | 28.50 | 2,292,947 | +0.80(+2.87%) |
Jul 15, 2008 | 27.74 | 28.21 | 27.24 | 27.70 | 3,556,770 | -0.50(-1.76%) |
Jul 14, 2008 | 28.55 | 28.75 | 28.10 | 28.20 | 1,611,982 | -0.01(-0.02%) |
Jul 11, 2008 | 28.28 | 28.66 | 27.95 | 28.21 | 2,823,691 | -0.20(-0.72%) |
Jul 10, 2008 | 28.09 | 28.51 | 27.93 | 28.41 | 3,044,915 | +0.75(+2.72%) |
Jul 09, 2008 | 28.65 | 28.72 | 27.56 | 27.66 | 4,078,914 | -0.71(-2.52%) |
Jul 08, 2008 | 28.21 | 28.46 | 27.76 | 28.37 | 3,591,597 | +0.23(+0.82%) |
Jul 07, 2008 | 28.60 | 28.75 | 27.91 | 28.14 | 3,796,208 | -0.20(-0.70%) |
Jul 04, 2008 | 28.49 | 28.63 | 28.05 | 28.34 | 1,503,135 | +0.00(+0.00%) |
Jul 03, 2008 | 28.49 | 28.63 | 28.05 | 28.34 | 1,503,135 | +0.07(+0.25%) |
Jul 02, 2008 | 29.22 | 29.37 | 28.27 | 28.27 | 4,790,979 | -0.80(-2.76%) |
Jul 01, 2008 | 29.08 | 29.31 | 28.68 | 29.07 | 4,467,717 | -0.60(-2.02%) |
Jun 30, 2008 | 29.74 | 29.91 | 29.58 | 29.67 | 2,224,606 | +0.13(+0.43%) |
Jun 27, 2008 | 29.65 | 29.76 | 29.32 | 29.55 | 2,442,156 | +0.10(+0.35%) |
Jun 26, 2008 | 30.16 | 30.16 | 29.41 | 29.44 | 2,188,182 | -0.97(-3.20%) |
Jun 25, 2008 | 29.97 | 30.74 | 29.97 | 30.42 | 2,063,032 | +0.57(+1.90%) |
Jun 24, 2008 | 29.69 | 30.16 | 29.57 | 29.85 | 2,624,058 | -0.10(-0.32%) |
Jun 23, 2008 | 30.11 | 30.11 | 29.84 | 29.95 | 1,447,435 | +0.06(+0.21%) |
Jun 20, 2008 | 30.58 | 30.58 | 29.88 | 29.88 | 3,346,298 | -0.97(-3.16%) |
Jun 19, 2008 | 30.88 | 31.02 | 30.71 | 30.86 | 2,055,864 | -0.03(-0.08%) |
Jun 18, 2008 | 31.16 | 31.39 | 30.61 | 30.88 | 1,964,020 | -0.11(-0.35%) |
Jun 17, 2008 | 31.18 | 31.35 | 30.99 | 30.99 | 5,956,885 | +0.17(+0.55%) |
Jun 16, 2008 | 30.87 | 31.10 | 30.79 | 30.82 | 2,252,002 | -0.13(-0.41%) |
Jun 13, 2008 | 30.79 | 30.97 | 30.50 | 30.95 | 3,014,937 | +0.19(+0.62%) |
Jun 12, 2008 | 30.72 | 30.98 | 30.48 | 30.76 | 2,516,559 | +0.02(+0.05%) |
Jun 11, 2008 | 30.90 | 31.01 | 30.41 | 30.74 | 2,432,454 | -0.13(-0.42%) |
Jun 10, 2008 | 30.88 | 31.18 | 30.75 | 30.87 | 3,508,683 | -0.68(-2.17%) |
Jun 09, 2008 | 31.64 | 31.83 | 31.23 | 31.56 | 2,304,945 | -0.10(-0.32%) |
Jun 06, 2008 | 32.43 | 32.50 | 31.66 | 31.66 | 3,237,886 | -1.14(-3.48%) |
Jun 05, 2008 | 32.17 | 32.82 | 31.96 | 32.80 | 3,040,418 | +0.94(+2.96%) |
Jun 04, 2008 | 32.14 | 32.24 | 31.82 | 31.86 | 2,425,592 | -0.45(-1.39%) |
Jun 03, 2008 | 32.89 | 32.89 | 32.07 | 32.31 | 7,164,581 | -0.49(-1.51%) |