Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 23.01 | 23.03 | 22.78 | 22.82 | 0 | -0.06(-0.25%) |
Aug 28, 2008 | 22.73 | 23.01 | 22.67 | 22.88 | 1,741,434 | +0.24(+1.07%) |
Aug 27, 2008 | 22.40 | 22.69 | 22.39 | 22.63 | 1,938,971 | +0.05(+0.21%) |
Aug 26, 2008 | 22.54 | 22.80 | 22.44 | 22.58 | 1,928,102 | +0.30(+1.35%) |
Aug 25, 2008 | 22.47 | 22.47 | 22.23 | 22.28 | 1,395,303 | -0.25(-1.12%) |
Aug 22, 2008 | 22.38 | 22.60 | 22.38 | 22.54 | 0 | +0.10(+0.43%) |
Aug 21, 2008 | 22.30 | 22.50 | 22.26 | 22.44 | 1,714,955 | +0.08(+0.37%) |
Aug 20, 2008 | 22.43 | 22.50 | 22.25 | 22.36 | 1,994,059 | -0.28(-1.24%) |
Aug 19, 2008 | 22.60 | 22.70 | 22.50 | 22.64 | 1,805,880 | -0.17(-0.75%) |
Aug 18, 2008 | 22.90 | 22.98 | 22.74 | 22.81 | 2,041,338 | -0.28(-1.22%) |
Aug 15, 2008 | 22.91 | 23.18 | 22.91 | 23.09 | 0 | -0.12(-0.52%) |
Aug 14, 2008 | 22.91 | 23.32 | 22.91 | 23.21 | 1,750,936 | -0.01(-0.04%) |
Aug 13, 2008 | 23.14 | 23.39 | 23.09 | 23.22 | 2,158,491 | -0.13(-0.54%) |
Aug 12, 2008 | 23.44 | 23.44 | 23.15 | 23.35 | 2,082,887 | -0.23(-0.97%) |
Aug 11, 2008 | 23.67 | 23.74 | 23.51 | 23.58 | 1,388,860 | +0.04(+0.19%) |
Aug 08, 2008 | 23.07 | 23.62 | 23.07 | 23.53 | 1,881,868 | +0.16(+0.69%) |
Aug 07, 2008 | 23.59 | 23.68 | 23.30 | 23.37 | 2,564,635 | -0.45(-1.88%) |
Aug 06, 2008 | 23.64 | 23.95 | 23.55 | 23.82 | 3,855,024 | +0.20(+0.86%) |
Aug 05, 2008 | 23.57 | 23.71 | 23.38 | 23.61 | 3,843,791 | +0.56(+2.42%) |
Aug 04, 2008 | 23.03 | 23.15 | 22.94 | 23.06 | 3,618,242 | +0.54(+2.42%) |
Aug 01, 2008 | 22.65 | 22.68 | 22.32 | 22.51 | 3,289,549 | -0.11(-0.47%) |
Jul 31, 2008 | 22.73 | 22.82 | 22.55 | 22.62 | 4,340,813 | +0.01(+0.06%) |
Jul 30, 2008 | 23.02 | 23.02 | 22.38 | 22.60 | 5,064,247 | -0.16(-0.70%) |
Jul 29, 2008 | 22.76 | 22.85 | 22.60 | 22.76 | 3,980,501 | +0.51(+2.31%) |
Jul 28, 2008 | 22.48 | 22.61 | 22.19 | 22.25 | 3,449,720 | -0.60(-2.64%) |
Jul 25, 2008 | 23.07 | 23.10 | 22.77 | 22.85 | 2,948,056 | -0.18(-0.80%) |
Jul 24, 2008 | 22.96 | 23.48 | 22.76 | 23.04 | 7,546,346 | -0.60(-2.55%) |
Jul 23, 2008 | 23.51 | 23.87 | 23.45 | 23.64 | 5,326,981 | +0.05(+0.23%) |
Jul 22, 2008 | 23.46 | 23.80 | 23.45 | 23.59 | 4,883,223 | +0.08(+0.33%) |
Jul 21, 2008 | 23.67 | 23.80 | 23.39 | 23.51 | 6,535,855 | +0.29(+1.26%) |
Jul 18, 2008 | 23.30 | 23.44 | 23.13 | 23.22 | 6,063,130 | +0.40(+1.75%) |
Jul 17, 2008 | 22.92 | 22.93 | 22.72 | 22.82 | 4,025,582 | +0.17(+0.73%) |
Jul 16, 2008 | 22.84 | 22.94 | 22.55 | 22.65 | 6,515,338 | -0.30(-1.31%) |
Jul 15, 2008 | 23.21 | 23.25 | 22.91 | 22.95 | 5,672,955 | +0.22(+0.98%) |
Jul 14, 2008 | 23.07 | 23.10 | 22.72 | 22.73 | 3,513,474 | -0.35(-1.54%) |
Jul 11, 2008 | 23.25 | 23.36 | 22.88 | 23.08 | 4,852,220 | -0.43(-1.82%) |
Jul 10, 2008 | 23.73 | 23.77 | 23.25 | 23.51 | 8,346,865 | -0.08(-0.33%) |
Jul 09, 2008 | 23.63 | 24.04 | 23.51 | 23.59 | 7,384,905 | +0.39(+1.67%) |
Jul 08, 2008 | 23.23 | 23.34 | 22.96 | 23.20 | 6,768,448 | +0.94(+4.21%) |
Jul 07, 2008 | 22.33 | 22.62 | 22.18 | 22.26 | 4,303,052 | -0.46(-2.01%) |
Jul 04, 2008 | 22.78 | 22.82 | 22.43 | 22.72 | 4,917,874 | +0.00(+0.00%) |
Jul 03, 2008 | 22.78 | 22.82 | 22.43 | 22.72 | 4,917,874 | +0.77(+3.52%) |
Jul 02, 2008 | 22.26 | 22.32 | 21.94 | 21.95 | 5,143,584 | +0.61(+2.85%) |
Jul 01, 2008 | 21.23 | 21.51 | 21.19 | 21.34 | 3,420,649 | -0.14(-0.66%) |
Jun 30, 2008 | 21.48 | 21.60 | 21.39 | 21.48 | 3,651,851 | +0.12(+0.55%) |
Jun 27, 2008 | 21.52 | 21.69 | 21.28 | 21.36 | 3,668,161 | -0.16(-0.72%) |
Jun 26, 2008 | 22.05 | 22.06 | 21.44 | 21.52 | 5,919,357 | -0.05(-0.23%) |
Jun 25, 2008 | 21.62 | 21.76 | 21.54 | 21.57 | 3,358,478 | +0.11(+0.52%) |
Jun 24, 2008 | 21.44 | 21.65 | 21.35 | 21.46 | 2,699,844 | +0.13(+0.61%) |
Jun 23, 2008 | 21.29 | 21.52 | 21.17 | 21.33 | 2,752,258 | +0.28(+1.34%) |
Jun 20, 2008 | 21.36 | 21.37 | 20.91 | 21.04 | 3,475,006 | -0.16(-0.73%) |
Jun 19, 2008 | 21.36 | 21.47 | 21.17 | 21.20 | 4,793,653 | +0.34(+1.61%) |
Jun 18, 2008 | 20.84 | 21.06 | 20.82 | 20.86 | 2,732,420 | +0.40(+1.97%) |
Jun 17, 2008 | 20.79 | 20.84 | 20.42 | 20.46 | 1,884,507 | -0.35(-1.70%) |
Jun 16, 2008 | 20.70 | 20.87 | 20.54 | 20.82 | 2,394,091 | +0.39(+1.93%) |
Jun 13, 2008 | 20.17 | 20.46 | 20.16 | 20.42 | 2,751,933 | +0.21(+1.06%) |
Jun 12, 2008 | 20.25 | 20.41 | 20.12 | 20.21 | 1,711,781 | +0.10(+0.51%) |
Jun 11, 2008 | 20.14 | 20.25 | 20.05 | 20.11 | 2,531,785 | -0.16(-0.79%) |
Jun 10, 2008 | 20.30 | 20.45 | 20.23 | 20.27 | 2,122,436 | -0.33(-1.60%) |
Jun 09, 2008 | 20.86 | 20.86 | 20.45 | 20.60 | 2,824,173 | +0.03(+0.17%) |
Jun 06, 2008 | 20.87 | 20.87 | 20.56 | 20.56 | 2,534,766 | -0.43(-2.06%) |
Jun 05, 2008 | 20.91 | 21.01 | 20.84 | 21.00 | 3,209,678 | +0.14(+0.65%) |
Jun 04, 2008 | 20.95 | 21.01 | 20.82 | 20.86 | 2,675,225 | -0.37(-1.76%) |
Jun 03, 2008 | 21.25 | 21.40 | 21.13 | 21.23 | 2,003,474 | +0.03(+0.14%) |