Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 23.34 | 24.06 | 23.34 | 23.71 | 3,903,060 | +0.03(+0.12%) |
Aug 28, 2008 | 23.01 | 23.82 | 22.94 | 23.68 | 4,103,582 | +0.83(+3.65%) |
Aug 27, 2008 | 22.52 | 23.23 | 22.41 | 22.84 | 3,481,105 | +0.24(+1.08%) |
Aug 26, 2008 | 22.57 | 22.82 | 22.03 | 22.60 | 4,681,052 | +0.15(+0.66%) |
Aug 25, 2008 | 22.96 | 23.10 | 22.39 | 22.45 | 2,381,520 | -0.82(-3.52%) |
Aug 22, 2008 | 22.86 | 23.37 | 22.56 | 23.27 | 4,239,586 | +0.71(+3.15%) |
Aug 21, 2008 | 22.53 | 22.81 | 22.27 | 22.56 | 6,019,003 | -0.30(-1.30%) |
Aug 20, 2008 | 23.25 | 23.25 | 22.24 | 22.86 | 10,173,503 | -0.43(-1.84%) |
Aug 19, 2008 | 23.68 | 23.68 | 22.83 | 23.29 | 9,243,932 | -0.47(-1.99%) |
Aug 18, 2008 | 24.30 | 24.98 | 23.66 | 23.76 | 7,517,935 | -0.99(-4.00%) |
Aug 15, 2008 | 24.45 | 25.46 | 24.26 | 24.75 | 0 | +0.58(+2.38%) |
Aug 14, 2008 | 23.35 | 24.23 | 23.35 | 24.17 | 7,492,811 | +0.33(+1.39%) |
Aug 13, 2008 | 24.55 | 24.55 | 23.27 | 23.84 | 8,020,314 | -0.97(-3.93%) |
Aug 12, 2008 | 25.88 | 25.88 | 24.49 | 24.81 | 8,608,255 | -0.89(-3.48%) |
Aug 11, 2008 | 24.47 | 25.91 | 24.13 | 25.71 | 7,901,542 | +1.46(+6.03%) |
Aug 08, 2008 | 23.45 | 24.45 | 23.14 | 24.25 | 6,049,620 | +0.98(+4.22%) |
Aug 07, 2008 | 23.71 | 24.33 | 23.05 | 23.26 | 7,519,523 | -0.65(-2.72%) |
Aug 06, 2008 | 23.82 | 24.09 | 23.09 | 23.91 | 5,817,189 | +0.21(+0.90%) |
Aug 05, 2008 | 22.75 | 23.96 | 22.75 | 23.70 | 7,052,473 | +0.80(+3.52%) |
Aug 04, 2008 | 22.59 | 23.20 | 22.14 | 22.89 | 4,682,876 | +0.06(+0.26%) |
Aug 01, 2008 | 22.63 | 23.05 | 21.99 | 22.84 | 4,107,827 | +0.48(+2.15%) |
Jul 31, 2008 | 22.07 | 22.72 | 22.03 | 22.36 | 4,326,387 | -0.32(-1.40%) |
Jul 30, 2008 | 22.86 | 23.19 | 21.98 | 22.67 | 8,237,317 | +0.42(+1.89%) |
Jul 29, 2008 | 22.25 | 22.47 | 20.52 | 22.25 | 12,759,707 | +1.65(+7.99%) |
Jul 28, 2008 | 21.13 | 21.55 | 20.47 | 20.61 | 8,604,313 | -0.69(-3.23%) |
Jul 25, 2008 | 21.62 | 21.90 | 20.96 | 21.29 | 8,136,952 | +0.01(+0.03%) |
Jul 24, 2008 | 22.51 | 23.03 | 21.03 | 21.28 | 13,726,461 | -1.28(-5.66%) |
Jul 23, 2008 | 22.10 | 23.57 | 22.07 | 22.56 | 18,546,636 | +0.37(+1.66%) |
Jul 22, 2008 | 20.78 | 22.30 | 19.80 | 22.19 | 14,356,199 | +1.22(+5.81%) |
Jul 21, 2008 | 21.43 | 21.92 | 20.93 | 20.97 | 8,112,589 | -0.30(-1.42%) |
Jul 18, 2008 | 21.44 | 21.53 | 20.52 | 21.28 | 6,981,568 | +0.27(+1.27%) |
Jul 17, 2008 | 19.90 | 21.59 | 19.48 | 21.01 | 16,909,998 | +1.76(+9.13%) |
Jul 16, 2008 | 17.16 | 19.33 | 17.10 | 19.25 | 11,021,035 | +2.40(+14.24%) |
Jul 15, 2008 | 16.99 | 17.87 | 16.03 | 16.85 | 10,480,059 | -0.39(-2.27%) |
Jul 14, 2008 | 19.06 | 19.20 | 17.11 | 17.24 | 8,436,533 | -1.55(-8.25%) |
Jul 11, 2008 | 18.65 | 19.35 | 18.10 | 18.80 | 6,786,175 | -0.04(-0.20%) |
Jul 10, 2008 | 18.53 | 19.50 | 18.35 | 18.83 | 10,448,053 | +0.21(+1.15%) |
Jul 09, 2008 | 19.53 | 19.96 | 18.62 | 18.62 | 8,139,597 | -0.79(-4.07%) |
Jul 08, 2008 | 18.45 | 19.60 | 17.96 | 19.41 | 6,730,007 | +1.21(+6.66%) |
Jul 07, 2008 | 19.01 | 19.16 | 17.65 | 18.20 | 8,565,658 | -0.56(-2.99%) |
Jul 04, 2008 | 19.64 | 19.94 | 18.76 | 18.76 | 4,169,969 | +0.00(+0.00%) |
Jul 03, 2008 | 19.64 | 19.94 | 18.76 | 18.76 | 4,169,969 | -0.86(-4.37%) |
Jul 02, 2008 | 19.90 | 20.64 | 19.56 | 19.62 | 9,583,702 | -0.18(-0.93%) |
Jul 01, 2008 | 19.38 | 20.12 | 19.20 | 19.80 | 9,000,208 | +0.13(+0.68%) |
Jun 30, 2008 | 20.28 | 20.37 | 19.57 | 19.67 | 6,418,027 | -0.83(-4.04%) |
Jun 27, 2008 | 20.46 | 20.92 | 20.24 | 20.49 | 8,538,573 | -0.08(-0.40%) |
Jun 26, 2008 | 20.36 | 20.98 | 20.35 | 20.58 | 5,281,336 | -0.25(-1.21%) |
Jun 25, 2008 | 20.63 | 21.75 | 20.51 | 20.83 | 10,893,428 | +0.14(+0.68%) |
Jun 24, 2008 | 20.07 | 20.84 | 19.87 | 20.69 | 7,883,391 | +0.47(+2.34%) |
Jun 23, 2008 | 20.73 | 21.22 | 20.21 | 20.21 | 4,285,155 | -0.81(-3.86%) |
Jun 20, 2008 | 20.97 | 21.60 | 20.65 | 21.03 | 8,308,406 | -0.11(-0.52%) |
Jun 19, 2008 | 20.81 | 21.34 | 20.44 | 21.14 | 11,436,797 | +0.32(+1.56%) |
Jun 18, 2008 | 21.34 | 21.34 | 20.53 | 20.81 | 4,897,904 | -0.62(-2.89%) |
Jun 17, 2008 | 22.06 | 22.33 | 21.31 | 21.43 | 11,374,763 | -0.56(-2.55%) |
Jun 16, 2008 | 21.06 | 22.15 | 20.85 | 21.99 | 5,985,726 | +0.57(+2.65%) |
Jun 13, 2008 | 21.96 | 22.19 | 20.88 | 21.42 | 18,399,500 | -0.47(-2.13%) |
Jun 12, 2008 | 22.05 | 22.80 | 21.70 | 21.89 | 7,146,820 | -0.04(-0.20%) |
Jun 11, 2008 | 22.67 | 22.79 | 21.93 | 21.93 | 3,323,417 | -0.86(-3.76%) |
Jun 10, 2008 | 22.76 | 23.06 | 22.36 | 22.79 | 3,918,065 | +0.22(+0.98%) |
Jun 09, 2008 | 22.96 | 23.30 | 22.27 | 22.57 | 4,962,006 | -0.47(-2.05%) |
Jun 06, 2008 | 23.82 | 23.88 | 22.98 | 23.04 | 3,780,621 | -0.92(-3.85%) |
Jun 05, 2008 | 23.86 | 24.20 | 23.72 | 23.97 | 1,804,701 | +0.30(+1.28%) |
Jun 04, 2008 | 23.71 | 24.09 | 23.54 | 23.66 | 3,178,988 | -0.18(-0.74%) |
Jun 03, 2008 | 24.15 | 24.16 | 23.59 | 23.84 | 2,380,603 | -0.15(-0.62%) |