Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 25.34 | 25.45 | 24.94 | 24.97 | 1,214,261 | -0.47(-1.85%) |
Aug 28, 2008 | 25.08 | 25.58 | 24.91 | 25.44 | 909,274 | +0.46(+1.85%) |
Aug 27, 2008 | 24.81 | 25.13 | 24.81 | 24.98 | 1,006,613 | +0.24(+0.95%) |
Aug 26, 2008 | 24.56 | 24.84 | 24.44 | 24.74 | 1,138,688 | +0.13(+0.53%) |
Aug 25, 2008 | 24.61 | 25.34 | 24.52 | 24.61 | 821,223 | -0.57(-2.25%) |
Aug 22, 2008 | 24.70 | 25.21 | 24.33 | 25.18 | 1,051,609 | +0.58(+2.37%) |
Aug 21, 2008 | 23.52 | 24.90 | 23.52 | 24.60 | 1,014,196 | -0.26(-1.04%) |
Aug 20, 2008 | 24.79 | 25.09 | 24.52 | 24.86 | 1,230,229 | +0.24(+0.99%) |
Aug 19, 2008 | 24.95 | 25.30 | 24.51 | 24.61 | 1,284,939 | -0.42(-1.68%) |
Aug 18, 2008 | 25.40 | 25.53 | 24.94 | 25.04 | 1,119,688 | -0.25(-0.99%) |
Aug 15, 2008 | 25.32 | 25.46 | 24.80 | 25.29 | 1,243,624 | +0.11(+0.42%) |
Aug 14, 2008 | 24.38 | 25.46 | 24.38 | 25.18 | 1,842,223 | +0.48(+1.94%) |
Aug 13, 2008 | 24.44 | 24.93 | 24.31 | 24.70 | 1,805,597 | +0.16(+0.66%) |
Aug 12, 2008 | 24.89 | 25.14 | 24.42 | 24.54 | 2,296,802 | -0.41(-1.63%) |
Aug 11, 2008 | 24.78 | 25.42 | 24.61 | 24.95 | 1,676,869 | +0.16(+0.65%) |
Aug 08, 2008 | 23.84 | 24.85 | 23.71 | 24.78 | 1,599,336 | +0.88(+3.70%) |
Aug 07, 2008 | 23.74 | 24.20 | 23.51 | 23.90 | 1,518,691 | +0.13(+0.55%) |
Aug 06, 2008 | 23.93 | 23.95 | 23.50 | 23.77 | 2,136,831 | -0.16(-0.68%) |
Aug 05, 2008 | 23.59 | 24.04 | 23.33 | 23.93 | 2,641,148 | +0.75(+3.22%) |
Aug 04, 2008 | 23.20 | 23.36 | 22.91 | 23.19 | 1,500,422 | -0.12(-0.52%) |
Aug 01, 2008 | 23.21 | 23.46 | 22.73 | 23.31 | 1,936,347 | +0.25(+1.09%) |
Jul 31, 2008 | 23.28 | 23.54 | 23.05 | 23.06 | 1,679,634 | -0.28(-1.18%) |
Jul 30, 2008 | 23.24 | 23.59 | 22.70 | 23.33 | 1,284,805 | +0.03(+0.14%) |
Jul 29, 2008 | 23.30 | 23.37 | 22.77 | 23.30 | 1,629,242 | +0.55(+2.42%) |
Jul 28, 2008 | 23.03 | 23.28 | 22.67 | 22.75 | 1,562,028 | -0.41(-1.75%) |
Jul 25, 2008 | 23.29 | 23.89 | 22.99 | 23.15 | 1,601,373 | -0.02(-0.10%) |
Jul 24, 2008 | 23.43 | 23.64 | 23.03 | 23.18 | 1,914,805 | -0.49(-2.09%) |
Jul 23, 2008 | 22.63 | 23.85 | 22.63 | 23.67 | 1,971,083 | +0.32(+1.39%) |
Jul 22, 2008 | 22.47 | 23.35 | 22.46 | 23.35 | 2,305,767 | +0.75(+3.30%) |
Jul 21, 2008 | 23.04 | 23.25 | 22.48 | 22.60 | 2,218,829 | +0.02(+0.11%) |
Jul 18, 2008 | 21.75 | 22.73 | 21.72 | 22.58 | 2,801,006 | +0.45(+2.01%) |
Jul 17, 2008 | 21.08 | 22.22 | 21.08 | 22.13 | 2,453,334 | +0.43(+1.98%) |
Jul 16, 2008 | 21.67 | 22.26 | 21.13 | 21.70 | 3,614,974 | +0.99(+4.77%) |
Jul 15, 2008 | 20.51 | 21.01 | 20.40 | 20.71 | 2,169,346 | +0.09(+0.43%) |
Jul 14, 2008 | 20.70 | 21.62 | 20.39 | 20.63 | 1,904,598 | -0.24(-1.13%) |
Jul 11, 2008 | 21.06 | 21.44 | 20.54 | 20.86 | 2,457,572 | -0.62(-2.91%) |
Jul 10, 2008 | 21.16 | 21.74 | 21.08 | 21.48 | 1,587,971 | +0.28(+1.30%) |
Jul 09, 2008 | 21.48 | 21.76 | 21.21 | 21.21 | 1,862,584 | -0.34(-1.58%) |
Jul 08, 2008 | 21.27 | 21.63 | 21.12 | 21.55 | 2,863,741 | +0.34(+1.61%) |
Jul 07, 2008 | 21.48 | 21.80 | 20.88 | 21.21 | 1,978,125 | -0.18(-0.83%) |
Jul 04, 2008 | 21.92 | 21.92 | 21.21 | 21.39 | 1,315,330 | +0.00(+0.00%) |
Jul 03, 2008 | 21.92 | 21.92 | 21.21 | 21.39 | 1,315,330 | +0.17(+0.80%) |
Jul 02, 2008 | 21.98 | 22.24 | 21.21 | 21.22 | 2,375,445 | -0.78(-3.54%) |
Jul 01, 2008 | 21.40 | 22.21 | 21.37 | 22.00 | 3,101,811 | +0.50(+2.34%) |
Jun 30, 2008 | 21.12 | 21.68 | 20.79 | 21.49 | 2,738,477 | +0.32(+1.49%) |
Jun 27, 2008 | 20.85 | 21.47 | 20.85 | 21.18 | 4,072,421 | +0.30(+1.44%) |
Jun 26, 2008 | 20.84 | 21.22 | 20.84 | 20.88 | 2,140,828 | -0.40(-1.87%) |
Jun 25, 2008 | 21.13 | 21.48 | 20.95 | 21.27 | 1,609,007 | +0.14(+0.65%) |
Jun 24, 2008 | 21.08 | 21.38 | 20.84 | 21.14 | 1,551,293 | -0.10(-0.46%) |
Jun 23, 2008 | 21.78 | 21.78 | 21.19 | 21.23 | 1,403,496 | -0.15(-0.72%) |
Jun 20, 2008 | 21.74 | 21.78 | 21.18 | 21.39 | 2,603,746 | -0.62(-2.84%) |
Jun 19, 2008 | 21.81 | 22.13 | 21.40 | 22.01 | 2,474,851 | -0.08(-0.37%) |
Jun 18, 2008 | 22.41 | 22.60 | 21.98 | 22.09 | 1,236,602 | -0.49(-2.15%) |
Jun 17, 2008 | 22.90 | 22.94 | 22.54 | 22.58 | 947,599 | -0.36(-1.59%) |
Jun 16, 2008 | 22.81 | 23.12 | 22.73 | 22.94 | 1,081,774 | -0.11(-0.49%) |
Jun 13, 2008 | 22.64 | 23.08 | 22.61 | 23.06 | 1,228,048 | +0.66(+2.93%) |
Jun 12, 2008 | 22.25 | 22.87 | 22.25 | 22.40 | 1,287,279 | +0.22(+0.99%) |
Jun 11, 2008 | 22.79 | 22.79 | 22.18 | 22.18 | 1,431,958 | -0.69(-3.01%) |
Jun 10, 2008 | 22.81 | 23.11 | 22.51 | 22.87 | 1,395,687 | +0.14(+0.61%) |
Jun 09, 2008 | 22.97 | 23.07 | 22.47 | 22.73 | 1,551,523 | -0.06(-0.28%) |
Jun 06, 2008 | 22.95 | 23.74 | 22.80 | 22.80 | 1,365,506 | -1.10(-4.61%) |
Jun 05, 2008 | 23.71 | 24.03 | 23.53 | 23.90 | 1,061,238 | +0.15(+0.65%) |
Jun 04, 2008 | 23.05 | 24.02 | 23.03 | 23.75 | 1,590,571 | +0.53(+2.27%) |
Jun 03, 2008 | 23.53 | 23.63 | 23.02 | 23.22 | 1,250,592 | -0.08(-0.35%) |