Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 23.34 | 23.43 | 23.01 | 23.05 | 0 | -0.37(-1.56%) |
Aug 28, 2008 | 23.27 | 23.44 | 23.15 | 23.42 | 2,750,511 | +0.15(+0.63%) |
Aug 27, 2008 | 23.15 | 23.32 | 23.14 | 23.27 | 1,952,019 | +0.09(+0.39%) |
Aug 26, 2008 | 22.96 | 23.25 | 22.95 | 23.18 | 3,543,527 | +0.22(+0.96%) |
Aug 25, 2008 | 23.19 | 23.22 | 22.86 | 22.96 | 2,311,167 | -0.29(-1.26%) |
Aug 22, 2008 | 23.04 | 23.26 | 23.04 | 23.26 | 0 | +0.24(+1.05%) |
Aug 21, 2008 | 22.87 | 23.10 | 22.74 | 23.01 | 2,496,213 | -0.01(-0.05%) |
Aug 20, 2008 | 23.09 | 23.16 | 22.90 | 23.02 | 2,130,375 | -0.09(-0.39%) |
Aug 19, 2008 | 23.22 | 23.24 | 22.94 | 23.12 | 2,629,836 | -0.14(-0.58%) |
Aug 18, 2008 | 23.02 | 23.30 | 23.00 | 23.25 | 3,756,662 | +0.28(+1.20%) |
Aug 15, 2008 | 22.53 | 23.01 | 22.51 | 22.97 | 0 | +0.45(+2.00%) |
Aug 14, 2008 | 22.77 | 22.77 | 22.41 | 22.52 | 3,618,922 | -0.27(-1.19%) |
Aug 13, 2008 | 22.66 | 22.89 | 22.37 | 22.79 | 5,155,496 | +0.13(+0.57%) |
Aug 12, 2008 | 23.16 | 23.16 | 22.49 | 22.66 | 7,378,583 | -0.59(-2.54%) |
Aug 11, 2008 | 22.97 | 23.28 | 22.66 | 23.26 | 7,007,152 | -0.14(-0.58%) |
Aug 08, 2008 | 22.49 | 23.44 | 22.49 | 23.39 | 5,955,518 | +1.00(+4.48%) |
Aug 07, 2008 | 22.65 | 23.10 | 22.39 | 22.39 | 5,882,498 | -0.16(-0.72%) |
Aug 06, 2008 | 22.92 | 23.22 | 22.55 | 22.55 | 6,978,922 | -0.36(-1.55%) |
Aug 05, 2008 | 22.30 | 22.94 | 22.12 | 22.91 | 7,616,757 | +0.75(+3.38%) |
Aug 04, 2008 | 21.94 | 22.47 | 21.89 | 22.16 | 4,968,301 | +0.29(+1.31%) |
Aug 01, 2008 | 22.46 | 22.46 | 21.87 | 21.87 | 3,115,341 | -0.51(-2.27%) |
Jul 31, 2008 | 22.07 | 22.42 | 22.04 | 22.38 | 4,142,991 | +0.20(+0.89%) |
Jul 30, 2008 | 21.79 | 22.21 | 21.75 | 22.18 | 3,430,068 | +0.45(+2.05%) |
Jul 29, 2008 | 21.73 | 21.76 | 21.58 | 21.73 | 3,314,432 | +0.12(+0.57%) |
Jul 28, 2008 | 21.59 | 21.84 | 21.54 | 21.61 | 3,201,301 | +0.03(+0.16%) |
Jul 25, 2008 | 21.89 | 21.91 | 21.54 | 21.58 | 3,220,586 | -0.27(-1.24%) |
Jul 24, 2008 | 22.03 | 22.03 | 21.70 | 21.85 | 3,224,032 | -0.14(-0.62%) |
Jul 23, 2008 | 22.13 | 22.13 | 21.64 | 21.98 | 3,996,175 | -0.10(-0.43%) |
Jul 22, 2008 | 21.78 | 22.16 | 21.78 | 22.08 | 4,656,521 | +0.24(+1.11%) |
Jul 21, 2008 | 21.78 | 22.03 | 21.63 | 21.84 | 3,724,994 | +0.15(+0.68%) |
Jul 18, 2008 | 21.43 | 21.86 | 21.38 | 21.69 | 4,515,839 | +0.28(+1.29%) |
Jul 17, 2008 | 21.35 | 21.42 | 21.07 | 21.41 | 4,931,185 | +0.16(+0.74%) |
Jul 16, 2008 | 21.50 | 21.58 | 21.14 | 21.26 | 3,841,086 | -0.24(-1.10%) |
Jul 15, 2008 | 21.52 | 21.62 | 21.36 | 21.49 | 3,563,178 | -0.06(-0.29%) |
Jul 14, 2008 | 21.94 | 21.97 | 21.52 | 21.55 | 2,989,039 | -0.30(-1.37%) |
Jul 11, 2008 | 21.98 | 22.14 | 21.72 | 21.85 | 3,679,213 | -0.23(-1.02%) |
Jul 10, 2008 | 22.04 | 22.20 | 21.97 | 22.08 | 3,908,805 | +0.09(+0.41%) |
Jul 09, 2008 | 21.94 | 22.19 | 21.80 | 21.99 | 4,632,383 | +0.11(+0.52%) |
Jul 08, 2008 | 21.44 | 21.88 | 21.36 | 21.88 | 5,302,282 | +0.46(+2.13%) |
Jul 07, 2008 | 21.59 | 21.80 | 21.28 | 21.42 | 5,617,499 | -0.10(-0.45%) |
Jul 04, 2008 | 21.77 | 21.87 | 21.49 | 21.51 | 2,838,230 | +0.00(+0.00%) |
Jul 03, 2008 | 21.77 | 21.87 | 21.49 | 21.51 | 2,838,230 | -0.12(-0.55%) |
Jul 02, 2008 | 21.90 | 21.99 | 21.63 | 21.63 | 3,376,191 | -0.21(-0.98%) |
Jul 01, 2008 | 21.98 | 22.04 | 21.72 | 21.85 | 6,892,024 | -0.19(-0.84%) |
Jun 30, 2008 | 21.67 | 22.15 | 21.62 | 22.03 | 5,837,656 | +0.38(+1.74%) |
Jun 27, 2008 | 22.08 | 22.24 | 21.65 | 21.66 | 4,743,520 | -0.42(-1.92%) |
Jun 26, 2008 | 22.56 | 22.57 | 22.06 | 22.08 | 4,895,571 | -0.52(-2.32%) |
Jun 25, 2008 | 22.53 | 22.67 | 22.42 | 22.60 | 3,390,393 | +0.16(+0.73%) |
Jun 24, 2008 | 22.43 | 22.53 | 22.29 | 22.44 | 3,477,332 | -0.01(-0.02%) |
Jun 23, 2008 | 22.42 | 22.62 | 22.41 | 22.44 | 2,677,139 | +0.07(+0.33%) |
Jun 20, 2008 | 22.60 | 22.76 | 22.35 | 22.37 | 4,069,288 | -0.36(-1.56%) |
Jun 19, 2008 | 22.55 | 22.79 | 22.53 | 22.73 | 4,004,367 | +0.16(+0.70%) |
Jun 18, 2008 | 22.59 | 22.78 | 22.52 | 22.57 | 3,533,933 | -0.08(-0.37%) |
Jun 17, 2008 | 22.71 | 22.82 | 22.56 | 22.65 | 2,261,483 | -0.06(-0.27%) |
Jun 16, 2008 | 22.63 | 22.73 | 22.48 | 22.71 | 2,856,149 | -0.03(-0.15%) |
Jun 13, 2008 | 22.52 | 22.75 | 22.41 | 22.75 | 3,109,018 | +0.33(+1.46%) |
Jun 12, 2008 | 22.54 | 22.56 | 22.35 | 22.42 | 4,124,112 | +0.03(+0.15%) |
Jun 11, 2008 | 22.64 | 22.70 | 22.38 | 22.39 | 3,834,708 | -0.30(-1.32%) |
Jun 10, 2008 | 22.69 | 22.82 | 22.57 | 22.69 | 2,667,876 | -0.15(-0.67%) |
Jun 09, 2008 | 22.73 | 22.90 | 22.61 | 22.84 | 2,899,002 | +0.27(+1.20%) |
Jun 06, 2008 | 22.97 | 23.05 | 22.57 | 22.57 | 4,519,469 | -0.55(-2.37%) |
Jun 05, 2008 | 22.95 | 23.15 | 22.84 | 23.12 | 2,729,609 | +0.11(+0.49%) |
Jun 04, 2008 | 22.84 | 23.04 | 22.64 | 23.00 | 3,395,586 | +0.18(+0.79%) |
Jun 03, 2008 | 23.06 | 23.18 | 22.75 | 22.82 | 3,086,510 | -0.14(-0.59%) |