Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 21.68 | 21.69 | 20.90 | 20.99 | 4,881,110 | -0.50(-2.35%) |
Aug 28, 2008 | 21.34 | 21.59 | 21.33 | 21.49 | 3,246,683 | +0.07(+0.32%) |
Aug 27, 2008 | 21.13 | 21.62 | 20.99 | 21.42 | 5,128,807 | +0.39(+1.84%) |
Aug 26, 2008 | 20.88 | 21.21 | 20.84 | 21.04 | 3,483,687 | +0.07(+0.32%) |
Aug 25, 2008 | 21.38 | 21.46 | 20.91 | 20.97 | 4,300,037 | -0.60(-2.77%) |
Aug 22, 2008 | 21.13 | 21.69 | 21.01 | 21.57 | 3,491,407 | +0.33(+1.54%) |
Aug 21, 2008 | 21.10 | 21.36 | 20.94 | 21.24 | 3,413,753 | -0.02(-0.09%) |
Aug 20, 2008 | 21.28 | 21.55 | 21.06 | 21.26 | 3,890,737 | +0.07(+0.35%) |
Aug 19, 2008 | 21.49 | 21.62 | 21.10 | 21.18 | 3,901,359 | -0.43(-1.99%) |
Aug 18, 2008 | 21.83 | 21.88 | 21.47 | 21.62 | 4,884,386 | +0.05(+0.23%) |
Aug 15, 2008 | 21.77 | 21.78 | 21.36 | 21.57 | 4,826,018 | -0.02(-0.09%) |
Aug 14, 2008 | 21.24 | 21.69 | 21.18 | 21.58 | 4,055,805 | +0.22(+1.01%) |
Aug 13, 2008 | 21.33 | 21.57 | 21.11 | 21.37 | 3,459,373 | -0.07(-0.32%) |
Aug 12, 2008 | 21.52 | 21.66 | 21.30 | 21.44 | 4,158,095 | -0.04(-0.17%) |
Aug 11, 2008 | 21.21 | 21.66 | 20.98 | 21.47 | 4,333,360 | +0.20(+0.93%) |
Aug 08, 2008 | 20.76 | 21.34 | 20.43 | 21.28 | 5,580,009 | +0.84(+4.10%) |
Aug 07, 2008 | 20.72 | 20.93 | 20.41 | 20.44 | 5,478,346 | -0.50(-2.41%) |
Aug 06, 2008 | 20.48 | 20.99 | 20.45 | 20.94 | 4,186,872 | +0.22(+1.04%) |
Aug 05, 2008 | 20.32 | 20.73 | 20.12 | 20.73 | 4,924,706 | +0.62(+3.06%) |
Aug 04, 2008 | 20.59 | 20.59 | 19.96 | 20.11 | 3,064,713 | -0.07(-0.34%) |
Aug 01, 2008 | 20.36 | 20.43 | 19.77 | 20.18 | 5,284,122 | -0.09(-0.46%) |
Jul 31, 2008 | 20.01 | 20.57 | 20.01 | 20.27 | 5,818,734 | +0.06(+0.30%) |
Jul 30, 2008 | 20.41 | 20.44 | 20.03 | 20.21 | 4,425,427 | -0.12(-0.61%) |
Jul 29, 2008 | 20.33 | 20.38 | 19.91 | 20.33 | 5,887,197 | +0.42(+2.10%) |
Jul 28, 2008 | 20.14 | 20.29 | 19.88 | 19.92 | 4,232,707 | -0.34(-1.67%) |
Jul 25, 2008 | 20.40 | 20.41 | 20.09 | 20.25 | 4,741,756 | +0.01(+0.03%) |
Jul 24, 2008 | 20.49 | 20.67 | 20.03 | 20.25 | 5,987,804 | -0.51(-2.46%) |
Jul 23, 2008 | 20.83 | 20.98 | 20.51 | 20.76 | 5,960,087 | +0.01(+0.06%) |
Jul 22, 2008 | 20.54 | 20.75 | 20.22 | 20.75 | 7,313,123 | +0.31(+1.51%) |
Jul 21, 2008 | 20.30 | 20.50 | 20.07 | 20.44 | 6,859,761 | +0.14(+0.70%) |
Jul 18, 2008 | 19.93 | 20.41 | 19.92 | 20.30 | 8,970,907 | +0.17(+0.83%) |
Jul 17, 2008 | 19.71 | 20.14 | 19.56 | 20.13 | 9,231,136 | +0.42(+2.16%) |
Jul 16, 2008 | 19.13 | 19.74 | 18.82 | 19.71 | 5,731,563 | +0.78(+4.10%) |
Jul 15, 2008 | 18.70 | 19.24 | 18.63 | 18.93 | 6,718,058 | +0.05(+0.26%) |
Jul 14, 2008 | 19.32 | 19.55 | 18.84 | 18.88 | 5,070,237 | -0.41(-2.14%) |
Jul 11, 2008 | 19.40 | 19.69 | 19.15 | 19.29 | 5,274,682 | -0.38(-1.94%) |
Jul 10, 2008 | 19.38 | 19.79 | 19.30 | 19.68 | 6,558,560 | +0.25(+1.30%) |
Jul 09, 2008 | 19.72 | 20.02 | 19.42 | 19.42 | 7,306,805 | -0.36(-1.84%) |
Jul 08, 2008 | 19.10 | 19.80 | 19.00 | 19.79 | 11,727,913 | +0.68(+3.58%) |
Jul 07, 2008 | 19.23 | 19.42 | 18.75 | 19.10 | 8,063,307 | -0.01(-0.06%) |
Jul 04, 2008 | 19.15 | 19.38 | 19.10 | 19.11 | 4,206,226 | +0.00(+0.00%) |
Jul 03, 2008 | 19.15 | 19.38 | 19.10 | 19.11 | 4,206,226 | +0.12(+0.65%) |
Jul 02, 2008 | 19.76 | 19.80 | 18.97 | 18.99 | 8,219,305 | -0.56(-2.87%) |
Jul 01, 2008 | 19.10 | 19.65 | 19.08 | 19.55 | 7,023,250 | +0.29(+1.50%) |
Jun 30, 2008 | 19.39 | 19.64 | 19.26 | 19.26 | 6,225,092 | -0.18(-0.95%) |
Jun 27, 2008 | 19.66 | 19.82 | 19.20 | 19.45 | 11,759,908 | -0.28(-1.44%) |
Jun 26, 2008 | 19.47 | 20.04 | 19.47 | 19.73 | 10,773,403 | -0.03(-0.16%) |
Jun 25, 2008 | 19.40 | 20.03 | 19.32 | 19.76 | 6,157,895 | +0.30(+1.55%) |
Jun 24, 2008 | 19.49 | 19.68 | 19.34 | 19.46 | 8,517,070 | -0.25(-1.25%) |
Jun 23, 2008 | 20.11 | 20.14 | 19.67 | 19.71 | 6,938,398 | -0.24(-1.20%) |
Jun 20, 2008 | 20.20 | 20.43 | 19.84 | 19.95 | 7,452,812 | -0.54(-2.62%) |
Jun 19, 2008 | 20.00 | 20.57 | 19.93 | 20.48 | 4,318,404 | +0.41(+2.02%) |
Jun 18, 2008 | 20.27 | 20.29 | 19.99 | 20.08 | 4,856,080 | -0.27(-1.33%) |
Jun 17, 2008 | 20.74 | 20.78 | 20.32 | 20.35 | 3,877,661 | -0.39(-1.87%) |
Jun 16, 2008 | 20.78 | 20.88 | 20.26 | 20.73 | 4,276,625 | +0.01(+0.06%) |
Jun 13, 2008 | 20.48 | 20.73 | 20.32 | 20.72 | 4,335,191 | +0.48(+2.37%) |
Jun 12, 2008 | 20.30 | 20.59 | 20.08 | 20.24 | 7,035,436 | +0.22(+1.08%) |
Jun 11, 2008 | 20.42 | 20.58 | 19.96 | 20.03 | 8,494,218 | -0.47(-2.28%) |
Jun 10, 2008 | 20.63 | 20.86 | 20.38 | 20.49 | 6,715,590 | -0.04(-0.18%) |
Jun 09, 2008 | 20.43 | 20.64 | 20.11 | 20.53 | 8,762,716 | +0.10(+0.51%) |
Jun 06, 2008 | 20.78 | 20.88 | 20.20 | 20.43 | 11,286,067 | -0.51(-2.44%) |
Jun 05, 2008 | 20.71 | 20.99 | 20.59 | 20.94 | 7,163,396 | +0.24(+1.16%) |
Jun 04, 2008 | 20.68 | 21.01 | 20.54 | 20.70 | 7,243,952 | -0.01(-0.06%) |
Jun 03, 2008 | 20.93 | 21.15 | 20.64 | 20.71 | 7,074,870 | -0.10(-0.47%) |