Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 23.21 | 23.23 | 22.97 | 23.01 | 0 | -0.06(-0.25%) |
Aug 28, 2008 | 22.92 | 23.21 | 22.86 | 23.07 | 1,726,849 | +0.24(+1.07%) |
Aug 27, 2008 | 22.59 | 22.88 | 22.57 | 22.82 | 1,922,732 | +0.05(+0.22%) |
Aug 26, 2008 | 22.73 | 23.00 | 22.63 | 22.77 | 1,911,954 | +0.30(+1.35%) |
Aug 25, 2008 | 22.66 | 22.66 | 22.42 | 22.47 | 1,383,617 | -0.25(-1.12%) |
Aug 22, 2008 | 22.57 | 22.79 | 22.57 | 22.73 | 0 | +0.10(+0.43%) |
Aug 21, 2008 | 22.49 | 22.69 | 22.45 | 22.63 | 1,700,592 | +0.08(+0.37%) |
Aug 20, 2008 | 22.62 | 22.69 | 22.44 | 22.54 | 1,977,358 | -0.28(-1.24%) |
Aug 19, 2008 | 22.79 | 22.89 | 22.69 | 22.83 | 1,790,755 | -0.17(-0.75%) |
Aug 18, 2008 | 23.10 | 23.18 | 22.94 | 23.00 | 2,024,242 | -0.28(-1.22%) |
Aug 15, 2008 | 23.10 | 23.38 | 23.10 | 23.28 | 0 | -0.12(-0.52%) |
Aug 14, 2008 | 23.11 | 23.51 | 23.11 | 23.41 | 1,736,272 | -0.01(-0.04%) |
Aug 13, 2008 | 23.33 | 23.58 | 23.28 | 23.42 | 2,140,413 | -0.13(-0.54%) |
Aug 12, 2008 | 23.64 | 23.64 | 23.35 | 23.54 | 2,065,443 | -0.23(-0.97%) |
Aug 11, 2008 | 23.87 | 23.94 | 23.71 | 23.77 | 1,377,228 | +0.04(+0.19%) |
Aug 08, 2008 | 23.26 | 23.82 | 23.26 | 23.73 | 1,866,107 | +0.16(+0.69%) |
Aug 07, 2008 | 23.78 | 23.88 | 23.50 | 23.57 | 2,543,156 | -0.45(-1.88%) |
Aug 06, 2008 | 23.84 | 24.15 | 23.75 | 24.02 | 3,822,739 | +0.21(+0.86%) |
Aug 05, 2008 | 23.76 | 23.91 | 23.58 | 23.81 | 3,811,599 | +0.56(+2.42%) |
Aug 04, 2008 | 23.23 | 23.35 | 23.14 | 23.25 | 3,587,939 | +0.55(+2.42%) |
Aug 01, 2008 | 22.84 | 22.87 | 22.51 | 22.70 | 3,261,999 | -0.11(-0.47%) |
Jul 31, 2008 | 22.92 | 23.01 | 22.74 | 22.81 | 4,304,459 | +0.01(+0.06%) |
Jul 30, 2008 | 23.22 | 23.22 | 22.57 | 22.79 | 5,021,834 | -0.16(-0.70%) |
Jul 29, 2008 | 22.96 | 23.04 | 22.79 | 22.96 | 3,947,164 | +0.52(+2.31%) |
Jul 28, 2008 | 22.67 | 22.80 | 22.38 | 22.44 | 3,420,828 | -0.61(-2.64%) |
Jul 25, 2008 | 23.27 | 23.30 | 22.97 | 23.04 | 2,923,366 | -0.19(-0.80%) |
Jul 24, 2008 | 23.15 | 23.68 | 22.96 | 23.23 | 7,483,145 | -0.61(-2.55%) |
Jul 23, 2008 | 23.71 | 24.07 | 23.65 | 23.84 | 5,282,367 | +0.05(+0.23%) |
Jul 22, 2008 | 23.66 | 24.00 | 23.65 | 23.78 | 4,842,326 | +0.08(+0.33%) |
Jul 21, 2008 | 23.87 | 24.00 | 23.59 | 23.71 | 6,481,117 | +0.29(+1.26%) |
Jul 18, 2008 | 23.50 | 23.64 | 23.32 | 23.41 | 6,012,351 | +0.40(+1.75%) |
Jul 17, 2008 | 23.11 | 23.12 | 22.91 | 23.01 | 3,991,868 | +0.17(+0.73%) |
Jul 16, 2008 | 23.03 | 23.14 | 22.74 | 22.84 | 6,460,772 | -0.30(-1.31%) |
Jul 15, 2008 | 23.40 | 23.45 | 23.10 | 23.15 | 5,625,444 | +0.23(+0.98%) |
Jul 14, 2008 | 23.26 | 23.29 | 22.91 | 22.92 | 3,484,049 | -0.36(-1.54%) |
Jul 11, 2008 | 23.45 | 23.55 | 23.07 | 23.28 | 4,811,582 | -0.43(-1.82%) |
Jul 10, 2008 | 23.93 | 23.98 | 23.45 | 23.71 | 8,276,960 | -0.08(-0.33%) |
Jul 09, 2008 | 23.83 | 24.24 | 23.71 | 23.79 | 7,323,057 | +0.39(+1.67%) |
Jul 08, 2008 | 23.43 | 23.54 | 23.15 | 23.40 | 6,711,763 | +0.95(+4.21%) |
Jul 07, 2008 | 22.52 | 22.81 | 22.37 | 22.45 | 4,267,014 | -0.46(-2.01%) |
Jul 04, 2008 | 22.97 | 23.02 | 22.62 | 22.91 | 4,876,687 | +0.00(+0.00%) |
Jul 03, 2008 | 22.97 | 23.02 | 22.62 | 22.91 | 4,876,687 | +0.78(+3.52%) |
Jul 02, 2008 | 22.45 | 22.51 | 22.12 | 22.13 | 5,100,506 | +0.61(+2.85%) |
Jul 01, 2008 | 21.41 | 21.69 | 21.37 | 21.52 | 3,392,001 | -0.14(-0.66%) |
Jun 30, 2008 | 21.66 | 21.79 | 21.57 | 21.66 | 3,621,267 | +0.12(+0.55%) |
Jun 27, 2008 | 21.70 | 21.87 | 21.46 | 21.55 | 3,637,440 | -0.16(-0.72%) |
Jun 26, 2008 | 22.23 | 22.25 | 21.62 | 21.70 | 5,869,782 | -0.05(-0.23%) |
Jun 25, 2008 | 21.80 | 21.94 | 21.72 | 21.75 | 3,330,351 | +0.11(+0.52%) |
Jun 24, 2008 | 21.62 | 21.83 | 21.53 | 21.64 | 2,677,233 | +0.13(+0.62%) |
Jun 23, 2008 | 21.47 | 21.70 | 21.35 | 21.51 | 2,729,208 | +0.28(+1.34%) |
Jun 20, 2008 | 21.54 | 21.55 | 21.08 | 21.22 | 3,445,903 | -0.16(-0.73%) |
Jun 19, 2008 | 21.54 | 21.65 | 21.35 | 21.38 | 4,753,506 | +0.34(+1.61%) |
Jun 18, 2008 | 21.02 | 21.24 | 21.00 | 21.04 | 2,709,536 | +0.41(+1.97%) |
Jun 17, 2008 | 20.96 | 21.02 | 20.59 | 20.63 | 1,868,724 | -0.36(-1.70%) |
Jun 16, 2008 | 20.88 | 21.05 | 20.72 | 20.99 | 2,374,041 | +0.40(+1.93%) |
Jun 13, 2008 | 20.34 | 20.63 | 20.34 | 20.59 | 2,728,886 | +0.22(+1.06%) |
Jun 12, 2008 | 20.42 | 20.58 | 20.29 | 20.38 | 1,697,445 | +0.10(+0.51%) |
Jun 11, 2008 | 20.31 | 20.42 | 20.22 | 20.28 | 2,510,582 | -0.16(-0.79%) |
Jun 10, 2008 | 20.47 | 20.62 | 20.40 | 20.44 | 2,104,660 | -0.33(-1.60%) |
Jun 09, 2008 | 21.04 | 21.04 | 20.62 | 20.77 | 2,800,520 | +0.03(+0.17%) |
Jun 06, 2008 | 21.05 | 21.05 | 20.74 | 20.74 | 2,513,538 | -0.44(-2.06%) |
Jun 05, 2008 | 21.08 | 21.19 | 21.02 | 21.17 | 3,182,797 | +0.14(+0.65%) |
Jun 04, 2008 | 21.12 | 21.19 | 21.00 | 21.04 | 2,652,820 | -0.38(-1.76%) |
Jun 03, 2008 | 21.43 | 21.58 | 21.31 | 21.41 | 1,986,695 | +0.03(+0.14%) |