Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 22.44 | 22.55 | 21.89 | 22.13 | 0 | -0.17(-0.76%) |
Aug 28, 2008 | 22.57 | 22.68 | 21.87 | 22.30 | 2,624,130 | +0.04(+0.20%) |
Aug 27, 2008 | 21.56 | 22.53 | 21.56 | 22.25 | 3,063,610 | +0.79(+3.67%) |
Aug 26, 2008 | 21.24 | 21.72 | 21.17 | 21.47 | 2,113,420 | +0.07(+0.34%) |
Aug 25, 2008 | 21.59 | 21.84 | 21.12 | 21.39 | 2,582,940 | -0.32(-1.46%) |
Aug 22, 2008 | 22.12 | 22.29 | 21.33 | 21.71 | 0 | -0.65(-2.90%) |
Aug 21, 2008 | 21.33 | 22.53 | 21.21 | 22.36 | 5,763,283 | +1.23(+5.81%) |
Aug 20, 2008 | 20.45 | 21.28 | 20.45 | 21.13 | 5,563,546 | +0.70(+3.42%) |
Aug 19, 2008 | 20.97 | 21.31 | 20.28 | 20.43 | 6,815,078 | -0.71(-3.38%) |
Aug 18, 2008 | 21.26 | 21.73 | 20.83 | 21.14 | 5,182,438 | -0.03(-0.14%) |
Aug 15, 2008 | 22.45 | 22.89 | 20.79 | 21.17 | 0 | -1.79(-7.79%) |
Aug 14, 2008 | 22.26 | 23.23 | 22.17 | 22.96 | 4,869,646 | +0.16(+0.71%) |
Aug 13, 2008 | 22.59 | 23.00 | 21.76 | 22.80 | 7,741,560 | -0.76(-3.22%) |
Aug 12, 2008 | 23.54 | 23.88 | 23.25 | 23.56 | 2,686,944 | +0.25(+1.07%) |
Aug 11, 2008 | 24.01 | 24.12 | 22.76 | 23.31 | 6,287,411 | -0.72(-3.00%) |
Aug 08, 2008 | 23.77 | 24.06 | 23.42 | 24.03 | 4,328,118 | -0.06(-0.24%) |
Aug 07, 2008 | 23.69 | 24.55 | 23.69 | 24.09 | 3,538,854 | +0.21(+0.86%) |
Aug 06, 2008 | 24.11 | 24.59 | 23.77 | 23.88 | 3,711,519 | -0.10(-0.43%) |
Aug 05, 2008 | 24.16 | 24.71 | 23.28 | 23.98 | 7,120,090 | +0.49(+2.07%) |
Aug 04, 2008 | 25.70 | 25.70 | 23.48 | 23.50 | 5,015,801 | -2.04(-7.98%) |
Aug 01, 2008 | 26.43 | 26.60 | 25.45 | 25.54 | 3,834,252 | -0.90(-3.40%) |
Jul 31, 2008 | 26.51 | 26.85 | 26.18 | 26.43 | 4,097,302 | -0.24(-0.88%) |
Jul 30, 2008 | 26.20 | 26.84 | 25.97 | 26.67 | 4,640,793 | +0.52(+1.97%) |
Jul 29, 2008 | 26.15 | 27.10 | 25.98 | 26.15 | 4,497,726 | -0.36(-1.36%) |
Jul 28, 2008 | 26.33 | 27.20 | 26.20 | 26.51 | 2,843,445 | +0.39(+1.49%) |
Jul 25, 2008 | 26.17 | 26.68 | 25.55 | 26.12 | 3,610,369 | +0.23(+0.88%) |
Jul 24, 2008 | 27.03 | 27.31 | 25.79 | 25.90 | 4,794,790 | -1.32(-4.86%) |
Jul 23, 2008 | 28.04 | 28.26 | 27.06 | 27.22 | 4,416,593 | -1.01(-3.57%) |
Jul 22, 2008 | 28.94 | 29.07 | 27.59 | 28.23 | 4,663,518 | -0.90(-3.08%) |
Jul 21, 2008 | 28.62 | 29.26 | 28.15 | 29.13 | 2,801,238 | +0.63(+2.22%) |
Jul 18, 2008 | 29.40 | 29.45 | 28.13 | 28.49 | 3,819,252 | -0.46(-1.58%) |
Jul 17, 2008 | 29.96 | 30.92 | 28.40 | 28.95 | 5,156,949 | -1.24(-4.09%) |
Jul 16, 2008 | 31.51 | 31.86 | 29.80 | 30.19 | 6,898,993 | -1.40(-4.43%) |
Jul 15, 2008 | 31.03 | 31.78 | 30.36 | 31.58 | 7,274,697 | +0.58(+1.87%) |
Jul 14, 2008 | 30.37 | 31.27 | 30.17 | 31.00 | 4,627,570 | +1.21(+4.08%) |
Jul 11, 2008 | 29.92 | 30.09 | 29.12 | 29.79 | 3,830,253 | -0.19(-0.64%) |
Jul 10, 2008 | 30.46 | 30.66 | 29.46 | 29.98 | 4,574,356 | -0.29(-0.95%) |
Jul 09, 2008 | 30.21 | 31.52 | 30.19 | 30.27 | 5,728,896 | +0.41(+1.38%) |
Jul 08, 2008 | 29.33 | 29.94 | 29.27 | 29.85 | 4,482,699 | -0.03(-0.10%) |
Jul 07, 2008 | 30.68 | 30.87 | 29.35 | 29.88 | 3,982,663 | -0.26(-0.88%) |
Jul 04, 2008 | 30.10 | 30.20 | 28.84 | 30.15 | 3,642,563 | +0.00(+0.00%) |
Jul 03, 2008 | 30.10 | 30.20 | 28.84 | 30.15 | 3,642,563 | -0.04(-0.15%) |
Jul 02, 2008 | 31.69 | 32.00 | 30.13 | 30.19 | 6,330,002 | -0.77(-2.47%) |
Jul 01, 2008 | 31.58 | 31.58 | 30.32 | 30.96 | 3,775,512 | -0.58(-1.84%) |
Jun 30, 2008 | 29.43 | 32.08 | 29.43 | 31.54 | 6,984,794 | +1.79(+6.03%) |
Jun 27, 2008 | 29.16 | 29.95 | 29.06 | 29.74 | 4,195,627 | +1.03(+3.59%) |
Jun 26, 2008 | 28.91 | 29.10 | 28.24 | 28.71 | 5,116,952 | +0.36(+1.27%) |
Jun 25, 2008 | 28.65 | 29.26 | 27.85 | 28.35 | 2,940,363 | -0.26(-0.90%) |
Jun 24, 2008 | 28.90 | 29.43 | 28.46 | 28.61 | 4,239,395 | -0.07(-0.23%) |
Jun 23, 2008 | 27.60 | 28.99 | 27.51 | 28.68 | 4,400,608 | +1.27(+4.62%) |
Jun 20, 2008 | 27.46 | 27.96 | 27.20 | 27.41 | 3,795,496 | +0.14(+0.51%) |
Jun 19, 2008 | 27.61 | 27.69 | 26.91 | 27.27 | 2,096,247 | -0.01(-0.03%) |
Jun 18, 2008 | 27.65 | 27.65 | 26.73 | 27.28 | 3,027,207 | -0.28(-1.01%) |
Jun 17, 2008 | 28.03 | 28.36 | 27.40 | 27.56 | 3,357,290 | -0.57(-2.04%) |
Jun 16, 2008 | 27.47 | 28.54 | 27.47 | 28.13 | 2,721,380 | +0.38(+1.38%) |
Jun 13, 2008 | 27.48 | 27.88 | 27.37 | 27.75 | 2,835,373 | +0.24(+0.88%) |
Jun 12, 2008 | 27.96 | 28.51 | 27.37 | 27.51 | 3,245,413 | -0.25(-0.90%) |
Jun 11, 2008 | 28.26 | 29.00 | 27.68 | 27.76 | 7,676,835 | +0.21(+0.77%) |
Jun 10, 2008 | 28.13 | 29.63 | 26.77 | 27.54 | 9,259,940 | -2.33(-7.81%) |
Jun 09, 2008 | 29.69 | 30.24 | 29.29 | 29.88 | 3,177,031 | +0.24(+0.82%) |
Jun 06, 2008 | 29.80 | 30.44 | 29.51 | 29.63 | 3,123,828 | -0.26(-0.86%) |
Jun 05, 2008 | 29.37 | 30.06 | 28.91 | 29.89 | 3,201,024 | +0.72(+2.47%) |
Jun 04, 2008 | 30.13 | 30.35 | 28.96 | 29.17 | 3,799,097 | -0.83(-2.77%) |
Jun 03, 2008 | 30.32 | 31.12 | 29.80 | 30.00 | 5,142,591 | -0.28(-0.92%) |