Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 20.88 | 20.94 | 20.51 | 20.54 | 0 | -0.19(-0.90%) |
Aug 28, 2008 | 21.17 | 21.17 | 20.33 | 20.73 | 7,721,441 | -0.12(-0.57%) |
Aug 27, 2008 | 20.68 | 21.01 | 20.39 | 20.85 | 12,564,332 | +0.57(+2.79%) |
Aug 26, 2008 | 20.27 | 20.73 | 20.06 | 20.28 | 10,846,649 | +0.07(+0.36%) |
Aug 25, 2008 | 20.47 | 20.71 | 20.04 | 20.21 | 9,946,328 | -0.29(-1.40%) |
Aug 22, 2008 | 20.83 | 20.91 | 20.28 | 20.50 | 8,459,116 | -0.47(-2.26%) |
Aug 21, 2008 | 21.10 | 21.10 | 20.73 | 20.97 | 12,648,517 | +0.21(+0.99%) |
Aug 20, 2008 | 20.51 | 20.85 | 20.23 | 20.77 | 17,516,040 | +0.44(+2.15%) |
Aug 19, 2008 | 20.17 | 20.50 | 20.02 | 20.33 | 13,704,173 | +0.16(+0.79%) |
Aug 18, 2008 | 20.86 | 20.86 | 20.05 | 20.17 | 12,661,211 | -0.27(-1.34%) |
Aug 15, 2008 | 20.78 | 20.89 | 20.09 | 20.44 | 0 | -0.49(-2.33%) |
Aug 14, 2008 | 21.43 | 21.51 | 20.78 | 20.93 | 10,827,200 | -0.62(-2.90%) |
Aug 13, 2008 | 20.77 | 21.69 | 20.76 | 21.56 | 15,232,473 | +0.79(+3.80%) |
Aug 12, 2008 | 21.43 | 21.54 | 20.65 | 20.77 | 17,081,472 | -0.53(-2.50%) |
Aug 11, 2008 | 20.99 | 21.43 | 20.91 | 21.30 | 17,449,516 | +0.34(+1.61%) |
Aug 08, 2008 | 20.46 | 21.07 | 20.12 | 20.96 | 13,271,774 | +0.45(+2.18%) |
Aug 07, 2008 | 21.18 | 21.32 | 20.51 | 20.52 | 16,350,131 | -0.47(-2.24%) |
Aug 06, 2008 | 20.34 | 21.15 | 20.20 | 20.99 | 20,184,016 | +0.76(+3.74%) |
Aug 05, 2008 | 20.34 | 20.76 | 19.98 | 20.23 | 24,367,910 | -0.38(-1.84%) |
Aug 04, 2008 | 21.64 | 21.85 | 20.52 | 20.61 | 17,002,772 | -1.19(-5.44%) |
Aug 01, 2008 | 21.96 | 22.64 | 21.65 | 21.79 | 24,294,536 | -0.76(-3.36%) |
Jul 31, 2008 | 22.19 | 22.59 | 21.26 | 22.55 | 52,151,116 | +1.98(+9.62%) |
Jul 30, 2008 | 19.27 | 20.59 | 19.27 | 20.57 | 21,897,506 | +1.30(+6.77%) |
Jul 29, 2008 | 19.27 | 19.61 | 18.74 | 19.27 | 14,478,008 | -0.04(-0.21%) |
Jul 28, 2008 | 19.60 | 19.80 | 19.31 | 19.31 | 14,698,097 | -0.09(-0.47%) |
Jul 25, 2008 | 19.05 | 19.48 | 18.86 | 19.40 | 17,484,120 | +0.53(+2.83%) |
Jul 24, 2008 | 19.48 | 19.71 | 18.75 | 18.87 | 24,097,754 | -0.59(-3.05%) |
Jul 23, 2008 | 19.94 | 19.99 | 19.32 | 19.46 | 20,693,998 | -0.50(-2.49%) |
Jul 22, 2008 | 20.06 | 20.12 | 19.67 | 19.96 | 15,053,871 | -0.18(-0.88%) |
Jul 21, 2008 | 20.04 | 20.21 | 19.51 | 20.13 | 18,936,826 | +0.36(+1.82%) |
Jul 18, 2008 | 20.16 | 20.68 | 19.66 | 19.77 | 23,164,562 | -0.07(-0.34%) |
Jul 17, 2008 | 19.75 | 20.26 | 19.49 | 19.84 | 22,788,334 | +0.00(+0.00%) |
Jul 16, 2008 | 19.84 | 20.51 | 19.52 | 19.84 | 18,132,260 | -0.10(-0.48%) |
Jul 15, 2008 | 20.69 | 20.69 | 19.94 | 19.94 | 19,072,742 | -0.88(-4.20%) |
Jul 14, 2008 | 21.39 | 21.39 | 20.73 | 20.81 | 13,442,468 | -0.42(-1.98%) |
Jul 11, 2008 | 21.54 | 21.54 | 20.66 | 21.23 | 24,897,642 | -0.18(-0.85%) |
Jul 10, 2008 | 21.67 | 21.78 | 20.97 | 21.41 | 27,413,444 | -0.39(-1.80%) |
Jul 09, 2008 | 22.83 | 22.85 | 21.81 | 21.81 | 21,817,564 | -0.48(-2.15%) |
Jul 08, 2008 | 22.88 | 22.88 | 21.88 | 22.28 | 25,427,672 | -0.44(-1.93%) |
Jul 07, 2008 | 23.34 | 23.77 | 22.45 | 22.72 | 16,124,110 | -0.63(-2.71%) |
Jul 04, 2008 | 23.65 | 23.93 | 22.97 | 23.36 | 11,245,509 | +0.00(+0.00%) |
Jul 03, 2008 | 23.65 | 23.93 | 22.97 | 23.36 | 11,245,509 | -0.15(-0.62%) |
Jul 02, 2008 | 24.04 | 24.60 | 23.36 | 23.50 | 22,724,800 | -0.56(-2.31%) |
Jul 01, 2008 | 23.51 | 24.08 | 23.34 | 24.06 | 19,309,294 | +0.41(+1.75%) |
Jun 30, 2008 | 23.39 | 23.90 | 23.39 | 23.64 | 14,569,073 | +0.30(+1.27%) |
Jun 27, 2008 | 23.25 | 23.74 | 23.20 | 23.35 | 20,071,438 | +0.15(+0.65%) |
Jun 26, 2008 | 23.82 | 24.32 | 23.09 | 23.20 | 18,991,794 | -0.74(-3.09%) |
Jun 25, 2008 | 24.26 | 24.29 | 23.68 | 23.93 | 20,906,560 | -0.20(-0.81%) |
Jun 24, 2008 | 23.84 | 24.39 | 23.55 | 24.13 | 18,438,304 | +0.19(+0.80%) |
Jun 23, 2008 | 23.13 | 23.94 | 23.08 | 23.94 | 17,498,772 | +0.81(+3.51%) |
Jun 20, 2008 | 23.93 | 23.98 | 23.09 | 23.13 | 16,318,627 | -0.64(-2.69%) |
Jun 19, 2008 | 24.40 | 24.51 | 23.62 | 23.77 | 18,755,744 | -0.55(-2.27%) |
Jun 18, 2008 | 23.99 | 24.39 | 23.77 | 24.32 | 20,065,072 | +0.13(+0.53%) |
Jun 17, 2008 | 23.64 | 24.24 | 23.50 | 24.19 | 27,679,558 | +0.72(+3.07%) |
Jun 16, 2008 | 23.48 | 23.61 | 23.35 | 23.47 | 18,383,746 | +0.05(+0.19%) |
Jun 13, 2008 | 23.30 | 23.48 | 23.19 | 23.42 | 16,587,813 | +0.09(+0.39%) |
Jun 12, 2008 | 23.43 | 23.59 | 23.22 | 23.33 | 23,194,038 | +0.10(+0.43%) |
Jun 11, 2008 | 23.18 | 23.34 | 22.67 | 23.23 | 25,776,266 | +0.06(+0.28%) |
Jun 10, 2008 | 23.15 | 23.36 | 22.76 | 23.17 | 20,419,966 | +0.10(+0.41%) |
Jun 09, 2008 | 22.79 | 23.29 | 22.69 | 23.07 | 15,540,307 | +0.50(+2.22%) |
Jun 06, 2008 | 23.50 | 23.63 | 22.57 | 22.57 | 19,531,056 | -0.67(-2.90%) |
Jun 05, 2008 | 23.02 | 23.30 | 22.64 | 23.25 | 26,964,142 | +0.49(+2.14%) |
Jun 04, 2008 | 23.69 | 23.70 | 22.74 | 22.76 | 24,368,800 | -0.84(-3.57%) |
Jun 03, 2008 | 23.47 | 23.93 | 23.34 | 23.60 | 26,371,544 | +0.08(+0.33%) |